Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 4,045 | 4,070 | 4,010 | 4,065 | 4,065 | +45 (+1.12%) | 454,700 |
17 Oct 2017 | USD | 4,040 | 4,040 | 4,000 | 4,020 | 4,020 | +25 (+0.63%) | 360,600 |
16 Oct 2017 | USD | 3,990 | 4,015 | 3,965 | 3,995 | 3,995 | -15 (-0.37%) | 315,400 |
13 Oct 2017 | USD | 3,970 | 4,020 | 3,955 | 4,010 | 4,010 | -80 (-1.96%) | 649,500 |
12 Oct 2017 | USD | 4,135 | 4,155 | 4,080 | 4,090 | 4,090 | -40 (-0.97%) | 303,800 |
11 Oct 2017 | USD | 4,130 | 4,170 | 4,095 | 4,130 | 4,130 | -15 (-0.36%) | 369,200 |
10 Oct 2017 | USD | 4,120 | 4,145 | 4,090 | 4,145 | 4,145 | -30 (-0.72%) | 431,500 |
9 Oct 2017 | USD | 4,175 | 4,175 | 4,175 | 4,175 | 4,175 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 4,120 | 4,185 | 4,110 | 4,175 | 4,175 | +115 (+2.83%) | 628,000 |
5 Oct 2017 | USD | 4,100 | 4,120 | 4,045 | 4,060 | 4,060 | 0.0 (0.0%) | 296,700 |
4 Oct 2017 | USD | 4,070 | 4,090 | 4,035 | 4,060 | 4,060 | +5 (+0.12%) | 302,900 |
3 Oct 2017 | USD | 4,070 | 4,075 | 4,015 | 4,055 | 4,055 | +25 (+0.62%) | 242,400 |
2 Oct 2017 | USD | 4,090 | 4,100 | 4,010 | 4,030 | 4,030 | -45 (-1.10%) | 381,500 |
29 Sep 2017 | USD | 4,085 | 4,105 | 4,040 | 4,075 | 4,075 | -40 (-0.97%) | 284,700 |
28 Sep 2017 | USD | 4,075 | 4,120 | 4,065 | 4,115 | 4,115 | +80 (+1.98%) | 370,700 |
27 Sep 2017 | USD | 4,010 | 4,055 | 3,980 | 4,035 | 4,035 | +45 (+1.13%) | 275,000 |
26 Sep 2017 | USD | 3,945 | 4,005 | 3,930 | 3,990 | 3,990 | +40 (+1.01%) | 382,200 |
25 Sep 2017 | USD | 3,950 | 4,010 | 3,930 | 3,950 | 3,950 | 0.0 (0.0%) | 379,200 |
22 Sep 2017 | USD | 3,945 | 3,960 | 3,890 | 3,950 | 3,950 | +15 (+0.38%) | 408,500 |
21 Sep 2017 | USD | 3,970 | 3,975 | 3,930 | 3,935 | 3,935 | +5 (+0.13%) | 318,400 |
20 Sep 2017 | USD | 4,005 | 4,015 | 3,920 | 3,930 | 3,930 | -70 (-1.75%) | 336,500 |
19 Sep 2017 | USD | 3,985 | 4,005 | 3,975 | 4,000 | 4,000 | +65 (+1.65%) | 298,700 |
18 Sep 2017 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3,890 | 3,950 | 3,885 | 3,935 | 3,935 | +55 (+1.42%) | 349,300 |
14 Sep 2017 | USD | 3,950 | 3,955 | 3,870 | 3,880 | 3,880 | -55 (-1.40%) | 391,600 |
13 Sep 2017 | USD | 3,895 | 3,950 | 3,895 | 3,935 | 3,935 | +95 (+2.47%) | 442,900 |
12 Sep 2017 | USD | 3,845 | 3,845 | 3,825 | 3,840 | 3,840 | +30 (+0.79%) | 256,200 |
11 Sep 2017 | USD | 3,790 | 3,830 | 3,790 | 3,810 | 3,810 | +50 (+1.33%) | 278,100 |
8 Sep 2017 | USD | 3,780 | 3,810 | 3,750 | 3,760 | 3,760 | -60 (-1.57%) | 421,800 |
7 Sep 2017 | USD | 3,805 | 3,820 | 3,775 | 3,820 | 3,820 | +30 (+0.79%) | 332,500 |