Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 2,047 | 2,053 | 2,033 | 2,045 | 2,045 | +14 (+0.69%) | 665,200 |
28 Nov 2017 | USD | 2,028 | 2,058 | 2,009 | 2,031 | 2,031 | -11 (-0.54%) | 616,700 |
27 Nov 2017 | USD | 2,049 | 2,058 | 2,032 | 2,042 | 2,042 | +13 (+0.64%) | 937,100 |
24 Nov 2017 | USD | 2,019 | 2,032 | 1,994 | 2,029 | 2,029 | +24 (+1.20%) | 858,100 |
23 Nov 2017 | USD | 2,005 | 2,005 | 2,005 | 2,005 | 2,005 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,944 | 2,011 | 1,926 | 2,005 | 2,005 | +61 (+3.14%) | 1,381,700 |
21 Nov 2017 | USD | 1,959 | 1,963 | 1,932 | 1,944 | 1,944 | -15 (-0.77%) | 1,246,100 |
20 Nov 2017 | USD | 1,960 | 1,965 | 1,940 | 1,959 | 1,959 | -21 (-1.06%) | 597,900 |
17 Nov 2017 | USD | 1,970 | 2,000 | 1,952 | 1,980 | 1,980 | +15 (+0.76%) | 934,400 |
16 Nov 2017 | USD | 1,937 | 1,975 | 1,916 | 1,965 | 1,965 | +21 (+1.08%) | 941,400 |
15 Nov 2017 | USD | 1,926 | 1,960 | 1,916 | 1,944 | 1,944 | -9 (-0.46%) | 1,570,600 |
14 Nov 2017 | USD | 1,914 | 1,975 | 1,905 | 1,953 | 1,953 | +24 (+1.24%) | 1,135,700 |
13 Nov 2017 | USD | 1,891 | 1,953 | 1,877 | 1,929 | 1,929 | -242 (-11.15%) | 2,723,000 |
10 Nov 2017 | USD | 2,159 | 2,185 | 2,155 | 2,171 | 2,171 | -25 (-1.14%) | 697,600 |
9 Nov 2017 | USD | 2,195 | 2,234 | 2,167 | 2,196 | 2,196 | +12 (+0.55%) | 1,010,500 |
8 Nov 2017 | USD | 2,180 | 2,185 | 2,165 | 2,184 | 2,184 | -14 (-0.64%) | 638,000 |
7 Nov 2017 | USD | 2,175 | 2,208 | 2,165 | 2,198 | 2,198 | +25 (+1.15%) | 700,300 |
6 Nov 2017 | USD | 2,164 | 2,176 | 2,134 | 2,173 | 2,173 | -2 (-0.09%) | 890,400 |
3 Nov 2017 | USD | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,174 | 2,193 | 2,133 | 2,175 | 2,175 | -14 (-0.64%) | 746,400 |
1 Nov 2017 | USD | 2,190 | 2,194 | 2,167 | 2,189 | 2,189 | +23 (+1.06%) | 532,000 |
31 Oct 2017 | USD | 2,164 | 2,174 | 2,152 | 2,166 | 2,166 | +2 (+0.09%) | 586,100 |
30 Oct 2017 | USD | 2,170 | 2,187 | 2,155 | 2,164 | 2,164 | -19 (-0.87%) | 775,500 |
27 Oct 2017 | USD | 2,125 | 2,187 | 2,123 | 2,183 | 2,183 | +82 (+3.90%) | 994,900 |
26 Oct 2017 | USD | 2,085 | 2,102 | 2,074 | 2,101 | 2,101 | +23 (+1.11%) | 516,000 |
25 Oct 2017 | USD | 2,115 | 2,116 | 2,074 | 2,078 | 2,078 | -31 (-1.47%) | 588,800 |
24 Oct 2017 | USD | 2,081 | 2,109 | 2,080 | 2,109 | 2,109 | +21 (+1.01%) | 499,000 |
23 Oct 2017 | USD | 2,087 | 2,100 | 2,079 | 2,088 | 2,088 | +25 (+1.21%) | 501,100 |
20 Oct 2017 | USD | 2,059 | 2,067 | 2,046 | 2,063 | 2,063 | -5 (-0.24%) | 459,000 |
19 Oct 2017 | USD | 2,062 | 2,073 | 2,055 | 2,068 | 2,068 | +16 (+0.78%) | 351,300 |