Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | USD | 2,189 | 2,199 | 2,154 | 2,197 | 2,197 | +8 (+0.37%) | 184,900 |
20 Dec 2017 | USD | 2,236 | 2,252 | 2,189 | 2,189 | 2,189 | -46 (-2.06%) | 242,400 |
19 Dec 2017 | USD | 2,275 | 2,285 | 2,234 | 2,235 | 2,235 | -32 (-1.41%) | 142,400 |
18 Dec 2017 | USD | 2,235 | 2,278 | 2,224 | 2,267 | 2,267 | +32 (+1.43%) | 190,100 |
15 Dec 2017 | USD | 2,266 | 2,274 | 2,217 | 2,235 | 2,235 | -42 (-1.84%) | 151,000 |
14 Dec 2017 | USD | 2,225 | 2,286 | 2,213 | 2,277 | 2,277 | +48 (+2.15%) | 252,300 |
13 Dec 2017 | USD | 2,216 | 2,258 | 2,212 | 2,229 | 2,229 | +15 (+0.68%) | 378,800 |
12 Dec 2017 | USD | 2,251 | 2,285 | 2,204 | 2,214 | 2,214 | -37 (-1.64%) | 332,200 |
11 Dec 2017 | USD | 2,182 | 2,257 | 2,175 | 2,251 | 2,251 | +80 (+3.68%) | 417,000 |
8 Dec 2017 | USD | 2,160 | 2,174 | 2,118 | 2,171 | 2,171 | +7 (+0.32%) | 270,900 |
7 Dec 2017 | USD | 2,039 | 2,184 | 2,034 | 2,164 | 2,164 | +132 (+6.50%) | 653,300 |
6 Dec 2017 | USD | 2,067 | 2,117 | 2,021 | 2,032 | 2,032 | -50 (-2.40%) | 239,800 |
5 Dec 2017 | USD | 2,070 | 2,086 | 2,040 | 2,082 | 2,082 | +3 (+0.14%) | 138,200 |
4 Dec 2017 | USD | 2,135 | 2,154 | 2,079 | 2,079 | 2,079 | -64 (-2.99%) | 166,200 |
1 Dec 2017 | USD | 2,113 | 2,151 | 2,110 | 2,143 | 2,143 | +27 (+1.28%) | 152,200 |
30 Nov 2017 | USD | 2,160 | 2,160 | 2,079 | 2,116 | 2,116 | -67 (-3.07%) | 364,000 |
29 Nov 2017 | USD | 2,215 | 2,220 | 2,151 | 2,183 | 2,183 | -13 (-0.59%) | 431,100 |
28 Nov 2017 | USD | 2,150 | 2,197 | 2,133 | 2,196 | 2,196 | +55 (+2.57%) | 559,400 |
27 Nov 2017 | USD | 2,105 | 2,153 | 2,091 | 2,141 | 2,141 | +53 (+2.54%) | 214,500 |
24 Nov 2017 | USD | 2,038 | 2,091 | 2,038 | 2,088 | 2,088 | +42 (+2.05%) | 242,300 |
23 Nov 2017 | USD | 2,046 | 2,046 | 2,046 | 2,046 | 2,046 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,095 | 2,095 | 2,042 | 2,046 | 2,046 | -53 (-2.53%) | 378,200 |
21 Nov 2017 | USD | 2,071 | 2,111 | 2,052 | 2,099 | 2,099 | +37 (+1.79%) | 293,100 |
20 Nov 2017 | USD | 2,049 | 2,067 | 2,023 | 2,062 | 2,062 | -2 (-0.10%) | 288,900 |
17 Nov 2017 | USD | 2,118 | 2,141 | 2,053 | 2,064 | 2,064 | -40 (-1.90%) | 466,700 |
16 Nov 2017 | USD | 2,012 | 2,116 | 2,009 | 2,104 | 2,104 | +75 (+3.70%) | 567,500 |
15 Nov 2017 | USD | 2,084 | 2,102 | 2,017 | 2,029 | 2,029 | -67 (-3.20%) | 483,800 |
14 Nov 2017 | USD | 2,099 | 2,144 | 2,093 | 2,096 | 2,096 | -10 (-0.47%) | 330,600 |
13 Nov 2017 | USD | 2,142 | 2,161 | 2,071 | 2,106 | 2,106 | -26 (-1.22%) | 421,200 |
10 Nov 2017 | USD | 2,150 | 2,187 | 2,117 | 2,132 | 2,132 | -39 (-1.80%) | 418,300 |