Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 2,148 | 2,154 | 2,135 | 2,154 | 2,154 | +21 (+0.98%) | 509,300 |
16 Oct 2017 | USD | 2,128 | 2,149 | 2,121 | 2,133 | 2,133 | +5 (+0.23%) | 461,700 |
13 Oct 2017 | USD | 2,110 | 2,132 | 2,107 | 2,128 | 2,128 | +20 (+0.95%) | 540,100 |
12 Oct 2017 | USD | 2,105 | 2,116 | 2,097 | 2,108 | 2,108 | +13 (+0.62%) | 416,400 |
11 Oct 2017 | USD | 2,086 | 2,096 | 2,084 | 2,095 | 2,095 | +11 (+0.53%) | 337,800 |
10 Oct 2017 | USD | 2,073 | 2,089 | 2,069 | 2,084 | 2,084 | -4 (-0.19%) | 445,200 |
9 Oct 2017 | USD | 2,088 | 2,088 | 2,088 | 2,088 | 2,088 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,096 | 2,099 | 2,081 | 2,088 | 2,088 | 0.0 (0.0%) | 314,700 |
5 Oct 2017 | USD | 2,081 | 2,093 | 2,072 | 2,088 | 2,088 | +7 (+0.34%) | 287,700 |
4 Oct 2017 | USD | 2,085 | 2,093 | 2,076 | 2,081 | 2,081 | +5 (+0.24%) | 343,200 |
3 Oct 2017 | USD | 2,071 | 2,078 | 2,061 | 2,076 | 2,076 | +16 (+0.78%) | 334,600 |
2 Oct 2017 | USD | 2,053 | 2,071 | 2,053 | 2,060 | 2,060 | +1 (+0.05%) | 407,200 |
29 Sep 2017 | USD | 2,056 | 2,063 | 2,036 | 2,059 | 2,059 | -6 (-0.29%) | 681,800 |
28 Sep 2017 | USD | 2,042 | 2,065 | 2,028 | 2,065 | 2,065 | +30 (+1.47%) | 494,700 |
27 Sep 2017 | USD | 2,034 | 2,039 | 2,016 | 2,035 | 2,035 | -10 (-0.49%) | 463,600 |
26 Sep 2017 | USD | 2,026 | 2,047 | 2,026 | 2,045 | 2,045 | +17 (+0.84%) | 405,200 |
25 Sep 2017 | USD | 2,020 | 2,036 | 2,011 | 2,028 | 2,028 | +20 (+1.00%) | 426,200 |
22 Sep 2017 | USD | 2,005 | 2,020 | 2,001 | 2,008 | 2,008 | +7 (+0.35%) | 433,200 |
21 Sep 2017 | USD | 2,018 | 2,029 | 2,000 | 2,001 | 2,001 | -10 (-0.50%) | 688,900 |
20 Sep 2017 | USD | 2,028 | 2,032 | 2,001 | 2,011 | 2,011 | -39 (-1.90%) | 1,137,100 |
19 Sep 2017 | USD | 2,074 | 2,077 | 2,026 | 2,050 | 2,050 | -17 (-0.82%) | 1,035,100 |
18 Sep 2017 | USD | 2,067 | 2,067 | 2,067 | 2,067 | 2,067 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,054 | 2,074 | 2,051 | 2,067 | 2,067 | +14 (+0.68%) | 727,600 |
14 Sep 2017 | USD | 2,060 | 2,066 | 2,045 | 2,053 | 2,053 | -8 (-0.39%) | 481,900 |
13 Sep 2017 | USD | 2,076 | 2,077 | 2,060 | 2,061 | 2,061 | -8 (-0.39%) | 373,700 |
12 Sep 2017 | USD | 2,095 | 2,095 | 2,068 | 2,069 | 2,069 | -13 (-0.62%) | 436,400 |
11 Sep 2017 | USD | 2,073 | 2,095 | 2,072 | 2,082 | 2,082 | +30 (+1.46%) | 291,300 |
8 Sep 2017 | USD | 2,060 | 2,065 | 2,040 | 2,052 | 2,052 | -6 (-0.29%) | 763,200 |
7 Sep 2017 | USD | 2,046 | 2,073 | 2,044 | 2,058 | 2,058 | +22 (+1.08%) | 530,100 |
6 Sep 2017 | USD | 2,043 | 2,055 | 2,027 | 2,036 | 2,036 | -5 (-0.24%) | 466,600 |