Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 5,100 | 5,120 | 5,050 | 5,080 | 5,080 | +20 (+0.40%) | 381,100 |
8 Jan 2018 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 5,080 | 5,100 | 5,020 | 5,060 | 5,060 | +20 (+0.40%) | 316,100 |
4 Jan 2018 | USD | 5,020 | 5,050 | 5,000 | 5,040 | 5,040 | +30 (+0.60%) | 429,700 |
3 Jan 2018 | USD | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 5,010 | 5,010 | 5,010 | 5,010 | 5,010 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5,050 | 5,060 | 5,000 | 5,010 | 5,010 | -20 (-0.40%) | 224,800 |
28 Dec 2017 | USD | 5,050 | 5,060 | 5,000 | 5,030 | 5,030 | -20 (-0.40%) | 251,400 |
27 Dec 2017 | USD | 5,070 | 5,090 | 5,050 | 5,050 | 5,050 | -90 (-1.75%) | 238,600 |
26 Dec 2017 | USD | 5,180 | 5,180 | 5,120 | 5,140 | 5,140 | -20 (-0.39%) | 213,600 |
25 Dec 2017 | USD | 5,120 | 5,170 | 5,110 | 5,160 | 5,160 | +40 (+0.78%) | 158,000 |
22 Dec 2017 | USD | 5,110 | 5,140 | 5,110 | 5,120 | 5,120 | 0.0 (0.0%) | 273,300 |
21 Dec 2017 | USD | 5,130 | 5,130 | 5,060 | 5,120 | 5,120 | -20 (-0.39%) | 527,100 |
20 Dec 2017 | USD | 5,170 | 5,170 | 5,110 | 5,140 | 5,140 | -40 (-0.77%) | 524,900 |
19 Dec 2017 | USD | 5,180 | 5,190 | 5,130 | 5,180 | 5,180 | -10 (-0.19%) | 562,600 |
18 Dec 2017 | USD | 5,170 | 5,190 | 5,150 | 5,190 | 5,190 | +50 (+0.97%) | 545,100 |
15 Dec 2017 | USD | 5,150 | 5,160 | 5,110 | 5,140 | 5,140 | +30 (+0.59%) | 988,000 |
14 Dec 2017 | USD | 5,130 | 5,140 | 5,080 | 5,110 | 5,110 | +30 (+0.59%) | 359,600 |
13 Dec 2017 | USD | 5,120 | 5,130 | 5,060 | 5,080 | 5,080 | -40 (-0.78%) | 403,900 |
12 Dec 2017 | USD | 5,090 | 5,120 | 5,080 | 5,120 | 5,120 | +30 (+0.59%) | 390,000 |
11 Dec 2017 | USD | 5,030 | 5,090 | 5,000 | 5,090 | 5,090 | +60 (+1.19%) | 624,200 |
8 Dec 2017 | USD | 4,900 | 5,030 | 4,900 | 5,030 | 5,030 | +105 (+2.13%) | 849,600 |
7 Dec 2017 | USD | 4,880 | 4,940 | 4,870 | 4,925 | 4,925 | +70 (+1.44%) | 458,400 |
6 Dec 2017 | USD | 4,820 | 4,885 | 4,815 | 4,855 | 4,855 | +50 (+1.04%) | 572,000 |
5 Dec 2017 | USD | 4,810 | 4,845 | 4,775 | 4,805 | 4,805 | +25 (+0.52%) | 647,600 |
4 Dec 2017 | USD | 4,835 | 4,850 | 4,780 | 4,780 | 4,780 | -10 (-0.21%) | 504,500 |
1 Dec 2017 | USD | 4,880 | 4,880 | 4,790 | 4,790 | 4,790 | -70 (-1.44%) | 510,900 |
30 Nov 2017 | USD | 4,810 | 4,860 | 4,755 | 4,860 | 4,860 | +35 (+0.73%) | 1,066,200 |
29 Nov 2017 | USD | 4,840 | 4,855 | 4,810 | 4,825 | 4,825 | -15 (-0.31%) | 401,500 |