Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 3,450 | 3,465 | 3,395 | 3,455 | 3,455 | +35 (+1.02%) | 689,700 |
28 Nov 2017 | USD | 3,435 | 3,475 | 3,380 | 3,420 | 3,420 | -80 (-2.29%) | 1,017,000 |
27 Nov 2017 | USD | 3,520 | 3,580 | 3,490 | 3,500 | 3,500 | -25 (-0.71%) | 751,000 |
24 Nov 2017 | USD | 3,475 | 3,605 | 3,420 | 3,525 | 3,525 | -10 (-0.28%) | 2,096,500 |
23 Nov 2017 | USD | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3,600 | 3,665 | 3,460 | 3,535 | 3,535 | -165 (-4.46%) | 1,300,800 |
21 Nov 2017 | USD | 3,735 | 3,750 | 3,695 | 3,700 | 3,700 | -45 (-1.20%) | 605,500 |
20 Nov 2017 | USD | 3,755 | 3,775 | 3,725 | 3,745 | 3,745 | -40 (-1.06%) | 365,700 |
17 Nov 2017 | USD | 3,850 | 3,975 | 3,775 | 3,785 | 3,785 | -40 (-1.05%) | 897,800 |
16 Nov 2017 | USD | 3,790 | 3,845 | 3,675 | 3,825 | 3,825 | -35 (-0.91%) | 1,160,400 |
15 Nov 2017 | USD | 3,850 | 3,965 | 3,835 | 3,860 | 3,860 | -120 (-3.02%) | 1,088,900 |
14 Nov 2017 | USD | 3,890 | 3,995 | 3,870 | 3,980 | 3,980 | +40 (+1.02%) | 703,400 |
13 Nov 2017 | USD | 3,995 | 4,005 | 3,885 | 3,940 | 3,940 | -125 (-3.08%) | 586,000 |
10 Nov 2017 | USD | 4,025 | 4,075 | 3,990 | 4,065 | 4,065 | -50 (-1.22%) | 541,800 |
9 Nov 2017 | USD | 4,065 | 4,185 | 4,055 | 4,115 | 4,115 | +50 (+1.23%) | 688,600 |
8 Nov 2017 | USD | 3,990 | 4,100 | 3,985 | 4,065 | 4,065 | +90 (+2.26%) | 807,800 |
7 Nov 2017 | USD | 3,970 | 3,980 | 3,890 | 3,975 | 3,975 | +15 (+0.38%) | 577,000 |
6 Nov 2017 | USD | 3,945 | 3,995 | 3,940 | 3,960 | 3,960 | +35 (+0.89%) | 406,700 |
3 Nov 2017 | USD | 3,925 | 3,925 | 3,925 | 3,925 | 3,925 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 3,890 | 3,940 | 3,875 | 3,925 | 3,925 | +20 (+0.51%) | 423,700 |
1 Nov 2017 | USD | 4,020 | 4,030 | 3,845 | 3,905 | 3,905 | -75 (-1.88%) | 755,300 |
31 Oct 2017 | USD | 4,000 | 4,010 | 3,945 | 3,980 | 3,980 | +10 (+0.25%) | 399,900 |
30 Oct 2017 | USD | 3,910 | 3,990 | 3,910 | 3,970 | 3,970 | +30 (+0.76%) | 668,100 |
27 Oct 2017 | USD | 3,790 | 3,965 | 3,770 | 3,940 | 3,940 | -40 (-1.01%) | 891,900 |
26 Oct 2017 | USD | 3,930 | 3,995 | 3,925 | 3,980 | 3,980 | +30 (+0.76%) | 331,900 |
25 Oct 2017 | USD | 4,045 | 4,085 | 3,940 | 3,950 | 3,950 | -50 (-1.25%) | 648,600 |
24 Oct 2017 | USD | 4,000 | 4,020 | 3,975 | 4,000 | 4,000 | +40 (+1.01%) | 510,100 |
23 Oct 2017 | USD | 3,940 | 3,995 | 3,910 | 3,960 | 3,960 | +80 (+2.06%) | 630,900 |
20 Oct 2017 | USD | 3,845 | 3,885 | 3,835 | 3,880 | 3,880 | +30 (+0.78%) | 502,100 |
19 Oct 2017 | USD | 3,785 | 3,865 | 3,760 | 3,850 | 3,850 | +75 (+1.99%) | 627,300 |