Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 3,730 | 3,790 | 3,715 | 3,775 | 3,775 | +60 (+1.62%) | 559,000 |
17 Oct 2017 | USD | 3,740 | 3,740 | 3,675 | 3,715 | 3,715 | -5 (-0.13%) | 497,500 |
16 Oct 2017 | USD | 3,700 | 3,740 | 3,685 | 3,720 | 3,720 | +20 (+0.54%) | 460,500 |
13 Oct 2017 | USD | 3,655 | 3,715 | 3,640 | 3,700 | 3,700 | +5 (+0.14%) | 445,700 |
12 Oct 2017 | USD | 3,700 | 3,745 | 3,695 | 3,695 | 3,695 | +25 (+0.68%) | 475,700 |
11 Oct 2017 | USD | 3,655 | 3,685 | 3,630 | 3,670 | 3,670 | 0.0 (0.0%) | 390,400 |
10 Oct 2017 | USD | 3,650 | 3,685 | 3,640 | 3,670 | 3,670 | +5 (+0.14%) | 727,300 |
9 Oct 2017 | USD | 3,665 | 3,665 | 3,665 | 3,665 | 3,665 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 3,700 | 3,740 | 3,650 | 3,665 | 3,665 | -25 (-0.68%) | 570,900 |
5 Oct 2017 | USD | 3,720 | 3,720 | 3,660 | 3,690 | 3,690 | -130 (-3.40%) | 983,500 |
4 Oct 2017 | USD | 3,825 | 3,835 | 3,790 | 3,820 | 3,820 | +15 (+0.39%) | 318,600 |
3 Oct 2017 | USD | 3,830 | 3,870 | 3,785 | 3,805 | 3,805 | +20 (+0.53%) | 339,700 |
2 Oct 2017 | USD | 3,815 | 3,820 | 3,775 | 3,785 | 3,785 | -40 (-1.05%) | 413,500 |
29 Sep 2017 | USD | 3,860 | 3,860 | 3,810 | 3,825 | 3,825 | -35 (-0.91%) | 458,600 |
28 Sep 2017 | USD | 3,865 | 3,875 | 3,820 | 3,860 | 3,860 | +35 (+0.92%) | 589,000 |
27 Sep 2017 | USD | 3,820 | 3,835 | 3,790 | 3,825 | 3,825 | 0.0 (0.0%) | 312,200 |
26 Sep 2017 | USD | 3,745 | 3,830 | 3,735 | 3,825 | 3,825 | +45 (+1.19%) | 561,400 |
25 Sep 2017 | USD | 3,855 | 3,860 | 3,765 | 3,780 | 3,780 | -50 (-1.31%) | 635,400 |
22 Sep 2017 | USD | 3,860 | 3,860 | 3,795 | 3,830 | 3,830 | -10 (-0.26%) | 432,300 |
21 Sep 2017 | USD | 3,880 | 3,895 | 3,825 | 3,840 | 3,840 | -25 (-0.65%) | 456,400 |
20 Sep 2017 | USD | 3,900 | 3,910 | 3,855 | 3,865 | 3,865 | -45 (-1.15%) | 602,200 |
19 Sep 2017 | USD | 3,850 | 3,915 | 3,850 | 3,910 | 3,910 | +135 (+3.58%) | 727,800 |
18 Sep 2017 | USD | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3,755 | 3,780 | 3,730 | 3,775 | 3,775 | +25 (+0.67%) | 704,200 |
14 Sep 2017 | USD | 3,790 | 3,795 | 3,735 | 3,750 | 3,750 | -45 (-1.19%) | 593,800 |
13 Sep 2017 | USD | 3,755 | 3,810 | 3,735 | 3,795 | 3,795 | +60 (+1.61%) | 619,500 |
12 Sep 2017 | USD | 3,705 | 3,755 | 3,705 | 3,735 | 3,735 | 0.0 (0.0%) | 474,800 |
11 Sep 2017 | USD | 3,735 | 3,795 | 3,730 | 3,735 | 3,735 | +55 (+1.49%) | 663,200 |
8 Sep 2017 | USD | 3,730 | 3,760 | 3,675 | 3,680 | 3,680 | -95 (-2.52%) | 888,000 |
7 Sep 2017 | USD | 3,665 | 3,795 | 3,665 | 3,775 | 3,775 | +85 (+2.30%) | 1,213,600 |