Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | USD | 2,344 | 2,371 | 2,338 | 2,367 | 2,367 | +27 (+1.15%) | 475,100 |
27 Nov 2017 | USD | 2,349 | 2,359 | 2,334 | 2,340 | 2,340 | -8 (-0.34%) | 406,700 |
24 Nov 2017 | USD | 2,348 | 2,357 | 2,330 | 2,348 | 2,348 | -24 (-1.01%) | 667,900 |
23 Nov 2017 | USD | 2,372 | 2,372 | 2,372 | 2,372 | 2,372 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,402 | 2,403 | 2,368 | 2,372 | 2,372 | -39 (-1.62%) | 574,000 |
21 Nov 2017 | USD | 2,430 | 2,434 | 2,406 | 2,411 | 2,411 | +4 (+0.17%) | 565,300 |
20 Nov 2017 | USD | 2,407 | 2,415 | 2,391 | 2,407 | 2,407 | -13 (-0.54%) | 405,700 |
17 Nov 2017 | USD | 2,393 | 2,426 | 2,393 | 2,420 | 2,420 | +52 (+2.20%) | 1,134,900 |
16 Nov 2017 | USD | 2,324 | 2,368 | 2,318 | 2,368 | 2,368 | +51 (+2.20%) | 729,700 |
15 Nov 2017 | USD | 2,335 | 2,350 | 2,312 | 2,317 | 2,317 | -40 (-1.70%) | 878,500 |
14 Nov 2017 | USD | 2,347 | 2,371 | 2,346 | 2,357 | 2,357 | 0.0 (0.0%) | 486,600 |
13 Nov 2017 | USD | 2,341 | 2,367 | 2,338 | 2,357 | 2,357 | -8 (-0.34%) | 604,000 |
10 Nov 2017 | USD | 2,341 | 2,375 | 2,340 | 2,365 | 2,365 | -6 (-0.25%) | 872,500 |
9 Nov 2017 | USD | 2,400 | 2,435 | 2,349 | 2,371 | 2,371 | -7 (-0.29%) | 1,236,900 |
8 Nov 2017 | USD | 2,289 | 2,380 | 2,289 | 2,378 | 2,378 | +98 (+4.30%) | 1,115,900 |
7 Nov 2017 | USD | 2,266 | 2,280 | 2,230 | 2,280 | 2,280 | +75 (+3.40%) | 658,200 |
6 Nov 2017 | USD | 2,199 | 2,213 | 2,193 | 2,205 | 2,205 | -9 (-0.41%) | 494,100 |
3 Nov 2017 | USD | 2,214 | 2,214 | 2,214 | 2,214 | 2,214 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,205 | 2,218 | 2,190 | 2,214 | 2,214 | +12 (+0.54%) | 364,500 |
1 Nov 2017 | USD | 2,180 | 2,206 | 2,172 | 2,202 | 2,202 | +41 (+1.90%) | 584,100 |
31 Oct 2017 | USD | 2,170 | 2,186 | 2,159 | 2,161 | 2,161 | -26 (-1.19%) | 580,800 |
30 Oct 2017 | USD | 2,198 | 2,204 | 2,184 | 2,187 | 2,187 | -38 (-1.71%) | 1,333,800 |
27 Oct 2017 | USD | 2,194 | 2,228 | 2,183 | 2,225 | 2,225 | +37 (+1.69%) | 499,900 |
26 Oct 2017 | USD | 2,209 | 2,214 | 2,184 | 2,188 | 2,188 | -23 (-1.04%) | 530,100 |
25 Oct 2017 | USD | 2,235 | 2,242 | 2,207 | 2,211 | 2,211 | -21 (-0.94%) | 628,500 |
24 Oct 2017 | USD | 2,213 | 2,235 | 2,198 | 2,232 | 2,232 | +23 (+1.04%) | 575,400 |
23 Oct 2017 | USD | 2,220 | 2,220 | 2,203 | 2,209 | 2,209 | +6 (+0.27%) | 428,200 |
20 Oct 2017 | USD | 2,189 | 2,210 | 2,180 | 2,203 | 2,203 | +18 (+0.82%) | 672,800 |
19 Oct 2017 | USD | 2,174 | 2,186 | 2,169 | 2,185 | 2,185 | 0.0 (0.0%) | 479,700 |
18 Oct 2017 | USD | 2,172 | 2,189 | 2,140 | 2,185 | 2,185 | +31 (+1.44%) | 635,200 |