Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 2,398 | 2,410 | 2,373 | 2,391 | 2,391 | +13 (+0.55%) | 2,109,600 |
28 Nov 2017 | USD | 2,394 | 2,410 | 2,362 | 2,378 | 2,378 | -30 (-1.25%) | 1,811,000 |
27 Nov 2017 | USD | 2,420 | 2,431 | 2,403 | 2,408 | 2,408 | -4 (-0.17%) | 1,524,400 |
24 Nov 2017 | USD | 2,390 | 2,418 | 2,383 | 2,412 | 2,412 | +20 (+0.84%) | 1,310,200 |
23 Nov 2017 | USD | 2,392 | 2,392 | 2,392 | 2,392 | 2,392 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,420 | 2,422 | 2,382 | 2,392 | 2,392 | +1 (+0.04%) | 1,840,300 |
21 Nov 2017 | USD | 2,380 | 2,402 | 2,373 | 2,391 | 2,391 | +32 (+1.36%) | 1,512,400 |
20 Nov 2017 | USD | 2,355 | 2,373 | 2,348 | 2,359 | 2,359 | -15 (-0.63%) | 1,307,600 |
17 Nov 2017 | USD | 2,393 | 2,397 | 2,362 | 2,374 | 2,374 | +11 (+0.47%) | 2,356,500 |
16 Nov 2017 | USD | 2,339 | 2,370 | 2,317 | 2,363 | 2,363 | -15 (-0.63%) | 3,012,300 |
15 Nov 2017 | USD | 2,390 | 2,405 | 2,365 | 2,378 | 2,378 | -31 (-1.29%) | 2,194,500 |
14 Nov 2017 | USD | 2,406 | 2,417 | 2,393 | 2,409 | 2,409 | -7 (-0.29%) | 1,473,400 |
13 Nov 2017 | USD | 2,419 | 2,431 | 2,382 | 2,416 | 2,416 | -10 (-0.41%) | 2,758,800 |
10 Nov 2017 | USD | 2,402 | 2,449 | 2,401 | 2,426 | 2,426 | -11 (-0.45%) | 3,101,100 |
9 Nov 2017 | USD | 2,481 | 2,489 | 2,405 | 2,437 | 2,437 | -38 (-1.54%) | 2,859,500 |
8 Nov 2017 | USD | 2,450 | 2,491 | 2,430 | 2,475 | 2,475 | +1 (+0.04%) | 3,480,000 |
7 Nov 2017 | USD | 2,368 | 2,498 | 2,321 | 2,474 | 2,474 | +72 (+3.00%) | 4,381,200 |
6 Nov 2017 | USD | 2,432 | 2,436 | 2,386 | 2,402 | 2,402 | -20 (-0.83%) | 1,914,500 |
3 Nov 2017 | USD | 2,422 | 2,422 | 2,422 | 2,422 | 2,422 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,418 | 2,427 | 2,397 | 2,422 | 2,422 | +1 (+0.04%) | 1,507,100 |
1 Nov 2017 | USD | 2,410 | 2,421 | 2,395 | 2,421 | 2,421 | +28 (+1.17%) | 1,940,100 |
31 Oct 2017 | USD | 2,385 | 2,408 | 2,381 | 2,393 | 2,393 | +3 (+0.13%) | 1,907,900 |
30 Oct 2017 | USD | 2,391 | 2,402 | 2,375 | 2,390 | 2,390 | -9 (-0.38%) | 1,393,900 |
27 Oct 2017 | USD | 2,384 | 2,403 | 2,382 | 2,399 | 2,399 | +29 (+1.22%) | 1,488,800 |
26 Oct 2017 | USD | 2,347 | 2,374 | 2,340 | 2,370 | 2,370 | +16 (+0.68%) | 1,108,800 |
25 Oct 2017 | USD | 2,366 | 2,376 | 2,348 | 2,354 | 2,354 | +3 (+0.13%) | 1,622,800 |
24 Oct 2017 | USD | 2,349 | 2,352 | 2,327 | 2,351 | 2,351 | -8 (-0.34%) | 1,247,500 |
23 Oct 2017 | USD | 2,349 | 2,364 | 2,334 | 2,359 | 2,359 | +28 (+1.20%) | 1,734,800 |
20 Oct 2017 | USD | 2,292 | 2,333 | 2,284 | 2,331 | 2,331 | +45 (+1.97%) | 2,075,900 |
19 Oct 2017 | USD | 2,274 | 2,289 | 2,266 | 2,286 | 2,286 | +23 (+1.02%) | 1,267,400 |