Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | USD | 2,187 | 2,225 | 2,133 | 2,171 | 2,171 | -16 (-0.73%) | 636,700 |
8 Nov 2017 | USD | 2,176 | 2,209 | 2,147 | 2,187 | 2,187 | +12 (+0.55%) | 451,400 |
7 Nov 2017 | USD | 2,434 | 2,436 | 2,156 | 2,175 | 2,175 | -309 (-12.44%) | 1,317,600 |
6 Nov 2017 | USD | 2,513 | 2,536 | 2,472 | 2,484 | 2,484 | -15 (-0.60%) | 255,800 |
3 Nov 2017 | USD | 2,499 | 2,499 | 2,499 | 2,499 | 2,499 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,535 | 2,540 | 2,478 | 2,499 | 2,499 | -5 (-0.20%) | 187,200 |
1 Nov 2017 | USD | 2,454 | 2,514 | 2,428 | 2,504 | 2,504 | +75 (+3.09%) | 353,600 |
31 Oct 2017 | USD | 2,450 | 2,470 | 2,425 | 2,429 | 2,429 | -6 (-0.25%) | 151,700 |
30 Oct 2017 | USD | 2,400 | 2,436 | 2,399 | 2,435 | 2,435 | +45 (+1.88%) | 172,100 |
27 Oct 2017 | USD | 2,386 | 2,394 | 2,362 | 2,390 | 2,390 | +25 (+1.06%) | 112,700 |
26 Oct 2017 | USD | 2,361 | 2,383 | 2,341 | 2,365 | 2,365 | +4 (+0.17%) | 88,100 |
25 Oct 2017 | USD | 2,403 | 2,408 | 2,357 | 2,361 | 2,361 | -44 (-1.83%) | 152,700 |
24 Oct 2017 | USD | 2,383 | 2,408 | 2,377 | 2,405 | 2,405 | +15 (+0.63%) | 138,900 |
23 Oct 2017 | USD | 2,442 | 2,442 | 2,375 | 2,390 | 2,390 | -22 (-0.91%) | 266,100 |
20 Oct 2017 | USD | 2,428 | 2,459 | 2,392 | 2,412 | 2,412 | -38 (-1.55%) | 350,600 |
19 Oct 2017 | USD | 2,588 | 2,588 | 2,435 | 2,450 | 2,450 | -160 (-6.13%) | 690,600 |
18 Oct 2017 | USD | 2,620 | 2,685 | 2,586 | 2,610 | 2,610 | +17 (+0.66%) | 774,500 |
17 Oct 2017 | USD | 2,434 | 2,608 | 2,420 | 2,593 | 2,593 | +165 (+6.80%) | 698,200 |
16 Oct 2017 | USD | 2,421 | 2,436 | 2,400 | 2,428 | 2,428 | +7 (+0.29%) | 170,600 |
13 Oct 2017 | USD | 2,415 | 2,426 | 2,378 | 2,421 | 2,421 | 0.0 (0.0%) | 145,900 |
12 Oct 2017 | USD | 2,397 | 2,440 | 2,381 | 2,421 | 2,421 | +34 (+1.42%) | 196,900 |
11 Oct 2017 | USD | 2,344 | 2,405 | 2,344 | 2,387 | 2,387 | +42 (+1.79%) | 200,900 |
10 Oct 2017 | USD | 2,319 | 2,361 | 2,310 | 2,345 | 2,345 | +45 (+1.96%) | 158,100 |
9 Oct 2017 | USD | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,358 | 2,358 | 2,276 | 2,300 | 2,300 | -59 (-2.50%) | 246,100 |
5 Oct 2017 | USD | 2,349 | 2,437 | 2,349 | 2,359 | 2,359 | +5 (+0.21%) | 279,300 |
4 Oct 2017 | USD | 2,330 | 2,366 | 2,314 | 2,354 | 2,354 | +28 (+1.20%) | 132,200 |
3 Oct 2017 | USD | 2,355 | 2,366 | 2,319 | 2,326 | 2,326 | -43 (-1.82%) | 155,200 |
2 Oct 2017 | USD | 2,384 | 2,384 | 2,354 | 2,369 | 2,369 | -10 (-0.42%) | 152,500 |
29 Sep 2017 | USD | 2,386 | 2,386 | 2,335 | 2,379 | 2,379 | -10 (-0.42%) | 186,200 |