Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | USD | 4,360 | 4,395 | 4,345 | 4,380 | 4,380 | +30 (+0.69%) | 383,000 |
9 Jan 2018 | USD | 4,345 | 4,360 | 4,330 | 4,350 | 4,350 | +25 (+0.58%) | 444,500 |
8 Jan 2018 | USD | 4,325 | 4,325 | 4,325 | 4,325 | 4,325 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 4,300 | 4,325 | 4,300 | 4,325 | 4,325 | +25 (+0.58%) | 376,800 |
4 Jan 2018 | USD | 4,290 | 4,310 | 4,255 | 4,300 | 4,300 | +40 (+0.94%) | 304,300 |
3 Jan 2018 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4,190 | 4,280 | 4,185 | 4,260 | 4,260 | +90 (+2.16%) | 323,600 |
28 Dec 2017 | USD | 4,205 | 4,235 | 4,160 | 4,170 | 4,170 | -35 (-0.83%) | 437,600 |
27 Dec 2017 | USD | 4,190 | 4,210 | 4,160 | 4,205 | 4,205 | -70 (-1.64%) | 391,200 |
26 Dec 2017 | USD | 4,295 | 4,305 | 4,260 | 4,275 | 4,275 | -45 (-1.04%) | 355,600 |
25 Dec 2017 | USD | 4,330 | 4,330 | 4,270 | 4,320 | 4,320 | 0.0 (0.0%) | 297,600 |
22 Dec 2017 | USD | 4,335 | 4,350 | 4,310 | 4,320 | 4,320 | -25 (-0.58%) | 282,400 |
21 Dec 2017 | USD | 4,340 | 4,370 | 4,320 | 4,345 | 4,345 | -5 (-0.11%) | 267,700 |
20 Dec 2017 | USD | 4,295 | 4,360 | 4,295 | 4,350 | 4,350 | +45 (+1.05%) | 261,600 |
19 Dec 2017 | USD | 4,315 | 4,335 | 4,280 | 4,305 | 4,305 | +10 (+0.23%) | 253,600 |
18 Dec 2017 | USD | 4,265 | 4,295 | 4,240 | 4,295 | 4,295 | +70 (+1.66%) | 314,800 |
15 Dec 2017 | USD | 4,245 | 4,260 | 4,200 | 4,225 | 4,225 | -40 (-0.94%) | 422,200 |
14 Dec 2017 | USD | 4,260 | 4,290 | 4,240 | 4,265 | 4,265 | +25 (+0.59%) | 330,000 |
13 Dec 2017 | USD | 4,290 | 4,295 | 4,210 | 4,240 | 4,240 | -65 (-1.51%) | 553,000 |
12 Dec 2017 | USD | 4,330 | 4,340 | 4,275 | 4,305 | 4,305 | -5 (-0.12%) | 387,900 |
11 Dec 2017 | USD | 4,325 | 4,325 | 4,280 | 4,310 | 4,310 | +10 (+0.23%) | 307,700 |
8 Dec 2017 | USD | 4,335 | 4,375 | 4,275 | 4,300 | 4,300 | -45 (-1.04%) | 629,800 |
7 Dec 2017 | USD | 4,300 | 4,365 | 4,295 | 4,345 | 4,345 | +60 (+1.40%) | 575,700 |
6 Dec 2017 | USD | 4,315 | 4,330 | 4,250 | 4,285 | 4,285 | -65 (-1.49%) | 831,000 |
5 Dec 2017 | USD | 4,265 | 4,375 | 4,265 | 4,350 | 4,350 | +85 (+1.99%) | 631,600 |
4 Dec 2017 | USD | 4,300 | 4,310 | 4,265 | 4,265 | 4,265 | -10 (-0.23%) | 363,300 |
1 Dec 2017 | USD | 4,245 | 4,340 | 4,225 | 4,275 | 4,275 | +100 (+2.40%) | 647,400 |
30 Nov 2017 | USD | 4,125 | 4,185 | 4,110 | 4,175 | 4,175 | +40 (+0.97%) | 454,000 |