Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 4,090 | 4,150 | 4,075 | 4,135 | 4,135 | +65 (+1.60%) | 380,700 |
28 Nov 2017 | USD | 4,075 | 4,090 | 4,045 | 4,070 | 4,070 | -20 (-0.49%) | 394,800 |
27 Nov 2017 | USD | 4,195 | 4,210 | 4,075 | 4,090 | 4,090 | -75 (-1.80%) | 384,400 |
24 Nov 2017 | USD | 4,105 | 4,180 | 4,090 | 4,165 | 4,165 | +35 (+0.85%) | 339,300 |
23 Nov 2017 | USD | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,150 | 4,155 | 4,100 | 4,130 | 4,130 | +50 (+1.23%) | 277,100 |
21 Nov 2017 | USD | 4,050 | 4,090 | 4,050 | 4,080 | 4,080 | +40 (+0.99%) | 384,200 |
20 Nov 2017 | USD | 4,105 | 4,140 | 4,030 | 4,040 | 4,040 | -105 (-2.53%) | 384,300 |
17 Nov 2017 | USD | 4,170 | 4,200 | 4,125 | 4,145 | 4,145 | +40 (+0.97%) | 755,400 |
16 Nov 2017 | USD | 3,940 | 4,115 | 3,940 | 4,105 | 4,105 | +155 (+3.92%) | 710,400 |
15 Nov 2017 | USD | 3,940 | 3,970 | 3,880 | 3,950 | 3,950 | -30 (-0.75%) | 1,012,600 |
14 Nov 2017 | USD | 3,950 | 4,060 | 3,820 | 3,980 | 3,980 | -15 (-0.38%) | 1,800,500 |
13 Nov 2017 | USD | 4,020 | 4,030 | 3,975 | 3,995 | 3,995 | -65 (-1.60%) | 513,400 |
10 Nov 2017 | USD | 4,060 | 4,105 | 4,025 | 4,060 | 4,060 | -95 (-2.29%) | 856,400 |
9 Nov 2017 | USD | 4,165 | 4,265 | 4,100 | 4,155 | 4,155 | 0.0 (0.0%) | 734,800 |
8 Nov 2017 | USD | 4,170 | 4,170 | 4,105 | 4,155 | 4,155 | -50 (-1.19%) | 593,000 |
7 Nov 2017 | USD | 4,185 | 4,215 | 4,145 | 4,205 | 4,205 | 0.0 (0.0%) | 440,000 |
6 Nov 2017 | USD | 4,240 | 4,240 | 4,195 | 4,205 | 4,205 | -20 (-0.47%) | 337,700 |
3 Nov 2017 | USD | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,205 | 4,225 | 4,180 | 4,225 | 4,225 | +15 (+0.36%) | 293,800 |
1 Nov 2017 | USD | 4,215 | 4,235 | 4,190 | 4,210 | 4,210 | +20 (+0.48%) | 375,100 |
31 Oct 2017 | USD | 4,190 | 4,225 | 4,175 | 4,190 | 4,190 | -25 (-0.59%) | 233,700 |
30 Oct 2017 | USD | 4,170 | 4,235 | 4,155 | 4,215 | 4,215 | +65 (+1.57%) | 451,700 |
27 Oct 2017 | USD | 4,195 | 4,195 | 4,135 | 4,150 | 4,150 | -25 (-0.60%) | 375,800 |
26 Oct 2017 | USD | 4,145 | 4,200 | 4,140 | 4,175 | 4,175 | +25 (+0.60%) | 270,500 |
25 Oct 2017 | USD | 4,185 | 4,225 | 4,145 | 4,150 | 4,150 | -25 (-0.60%) | 391,000 |
24 Oct 2017 | USD | 4,160 | 4,185 | 4,125 | 4,175 | 4,175 | -5 (-0.12%) | 418,000 |
23 Oct 2017 | USD | 4,110 | 4,195 | 4,095 | 4,180 | 4,180 | +130 (+3.21%) | 444,600 |
20 Oct 2017 | USD | 4,030 | 4,070 | 4,015 | 4,050 | 4,050 | +5 (+0.12%) | 379,000 |
19 Oct 2017 | USD | 4,065 | 4,085 | 4,020 | 4,045 | 4,045 | -20 (-0.49%) | 541,600 |