Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 4,860 | 4,895 | 4,830 | 4,840 | 4,840 | -15 (-0.31%) | 361,100 |
27 Nov 2017 | USD | 4,910 | 4,925 | 4,850 | 4,855 | 4,855 | -50 (-1.02%) | 430,700 |
24 Nov 2017 | USD | 4,860 | 4,915 | 4,855 | 4,905 | 4,905 | +25 (+0.51%) | 281,500 |
23 Nov 2017 | USD | 4,880 | 4,880 | 4,880 | 4,880 | 4,880 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,900 | 4,910 | 4,875 | 4,880 | 4,880 | -15 (-0.31%) | 284,500 |
21 Nov 2017 | USD | 4,905 | 4,930 | 4,885 | 4,895 | 4,895 | +25 (+0.51%) | 549,900 |
20 Nov 2017 | USD | 4,820 | 4,880 | 4,805 | 4,870 | 4,870 | -10 (-0.20%) | 464,600 |
17 Nov 2017 | USD | 4,910 | 4,915 | 4,855 | 4,880 | 4,880 | +30 (+0.62%) | 789,800 |
16 Nov 2017 | USD | 4,800 | 4,875 | 4,785 | 4,850 | 4,850 | +30 (+0.62%) | 437,900 |
15 Nov 2017 | USD | 4,850 | 4,855 | 4,805 | 4,820 | 4,820 | -35 (-0.72%) | 585,000 |
14 Nov 2017 | USD | 4,900 | 4,935 | 4,855 | 4,855 | 4,855 | -10 (-0.21%) | 488,300 |
13 Nov 2017 | USD | 4,910 | 4,920 | 4,855 | 4,865 | 4,865 | -85 (-1.72%) | 707,500 |
10 Nov 2017 | USD | 4,935 | 4,975 | 4,930 | 4,950 | 4,950 | -45 (-0.90%) | 574,800 |
9 Nov 2017 | USD | 5,020 | 5,060 | 4,955 | 4,995 | 4,995 | +20 (+0.40%) | 710,800 |
8 Nov 2017 | USD | 4,995 | 5,010 | 4,965 | 4,975 | 4,975 | -25 (-0.50%) | 603,400 |
7 Nov 2017 | USD | 5,010 | 5,030 | 4,980 | 5,000 | 5,000 | -30 (-0.60%) | 791,100 |
6 Nov 2017 | USD | 5,010 | 5,100 | 4,990 | 5,030 | 5,030 | -170 (-3.27%) | 848,600 |
3 Nov 2017 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 5,230 | 5,250 | 5,120 | 5,200 | 5,200 | -30 (-0.57%) | 630,800 |
1 Nov 2017 | USD | 5,230 | 5,260 | 5,210 | 5,230 | 5,230 | +40 (+0.77%) | 464,100 |
31 Oct 2017 | USD | 5,160 | 5,200 | 5,130 | 5,190 | 5,190 | +50 (+0.97%) | 374,600 |
30 Oct 2017 | USD | 5,130 | 5,160 | 5,130 | 5,140 | 5,140 | -20 (-0.39%) | 465,800 |
27 Oct 2017 | USD | 5,200 | 5,200 | 5,090 | 5,160 | 5,160 | -20 (-0.39%) | 606,300 |
26 Oct 2017 | USD | 5,160 | 5,200 | 5,160 | 5,180 | 5,180 | +10 (+0.19%) | 408,800 |
25 Oct 2017 | USD | 5,190 | 5,190 | 5,150 | 5,170 | 5,170 | -70 (-1.34%) | 425,600 |
24 Oct 2017 | USD | 5,230 | 5,280 | 5,210 | 5,240 | 5,240 | +10 (+0.19%) | 409,200 |
23 Oct 2017 | USD | 5,230 | 5,250 | 5,210 | 5,230 | 5,230 | +40 (+0.77%) | 246,800 |
20 Oct 2017 | USD | 5,160 | 5,200 | 5,160 | 5,190 | 5,190 | -10 (-0.19%) | 192,900 |
19 Oct 2017 | USD | 5,220 | 5,230 | 5,170 | 5,200 | 5,200 | -10 (-0.19%) | 286,200 |
18 Oct 2017 | USD | 5,200 | 5,250 | 5,190 | 5,210 | 5,210 | +20 (+0.39%) | 323,000 |