Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 2,162 | 2,198 | 2,100 | 2,194 | 2,194 | +44 (+2.05%) | 724,800 |
6 Dec 2017 | USD | 2,160 | 2,196 | 2,112 | 2,150 | 2,150 | -42 (-1.92%) | 597,400 |
5 Dec 2017 | USD | 2,203 | 2,236 | 2,137 | 2,192 | 2,192 | -66 (-2.92%) | 567,600 |
4 Dec 2017 | USD | 2,312 | 2,347 | 2,255 | 2,258 | 2,258 | -54 (-2.34%) | 392,600 |
1 Dec 2017 | USD | 2,455 | 2,458 | 2,308 | 2,312 | 2,312 | -43 (-1.83%) | 498,700 |
30 Nov 2017 | USD | 2,345 | 2,386 | 2,282 | 2,355 | 2,355 | -60 (-2.48%) | 684,500 |
29 Nov 2017 | USD | 2,460 | 2,475 | 2,392 | 2,415 | 2,415 | -56 (-2.27%) | 580,000 |
28 Nov 2017 | USD | 2,635 | 2,635 | 2,457 | 2,471 | 2,471 | -154 (-5.87%) | 747,300 |
27 Nov 2017 | USD | 2,618 | 2,691 | 2,600 | 2,625 | 2,625 | +27 (+1.04%) | 478,500 |
24 Nov 2017 | USD | 2,561 | 2,640 | 2,550 | 2,598 | 2,598 | +8 (+0.31%) | 333,500 |
23 Nov 2017 | USD | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,612 | 2,648 | 2,575 | 2,590 | 2,590 | +28 (+1.09%) | 350,100 |
21 Nov 2017 | USD | 2,610 | 2,644 | 2,544 | 2,562 | 2,562 | -25 (-0.97%) | 355,900 |
20 Nov 2017 | USD | 2,660 | 2,706 | 2,583 | 2,587 | 2,587 | -103 (-3.83%) | 547,300 |
17 Nov 2017 | USD | 2,675 | 2,735 | 2,620 | 2,690 | 2,690 | +41 (+1.55%) | 938,400 |
16 Nov 2017 | USD | 2,478 | 2,652 | 2,431 | 2,649 | 2,649 | +128 (+5.08%) | 881,900 |
15 Nov 2017 | USD | 2,594 | 2,668 | 2,452 | 2,521 | 2,521 | -25 (-0.98%) | 1,158,900 |
14 Nov 2017 | USD | 2,405 | 2,576 | 2,387 | 2,546 | 2,546 | +103 (+4.22%) | 1,739,800 |
13 Nov 2017 | USD | 2,259 | 2,500 | 2,220 | 2,443 | 2,443 | +415 (+20.46%) | 3,060,200 |
10 Nov 2017 | USD | 1,970 | 2,050 | 1,970 | 2,028 | 2,028 | +11 (+0.55%) | 394,900 |
9 Nov 2017 | USD | 2,111 | 2,115 | 1,988 | 2,017 | 2,017 | -81 (-3.86%) | 681,600 |
8 Nov 2017 | USD | 2,158 | 2,163 | 2,072 | 2,098 | 2,098 | -60 (-2.78%) | 317,500 |
7 Nov 2017 | USD | 2,141 | 2,183 | 2,118 | 2,158 | 2,158 | +17 (+0.79%) | 313,700 |
6 Nov 2017 | USD | 2,185 | 2,215 | 2,137 | 2,141 | 2,141 | -37 (-1.70%) | 429,100 |
3 Nov 2017 | USD | 2,178 | 2,178 | 2,178 | 2,178 | 2,178 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,077 | 2,188 | 2,073 | 2,178 | 2,178 | +130 (+6.35%) | 696,200 |
1 Nov 2017 | USD | 2,053 | 2,066 | 2,007 | 2,048 | 2,048 | -22 (-1.06%) | 382,000 |
31 Oct 2017 | USD | 2,089 | 2,127 | 2,064 | 2,070 | 2,070 | -7 (-0.34%) | 278,500 |
30 Oct 2017 | USD | 2,080 | 2,089 | 2,032 | 2,077 | 2,077 | +3 (+0.14%) | 232,500 |
27 Oct 2017 | USD | 2,020 | 2,089 | 1,997 | 2,074 | 2,074 | +51 (+2.52%) | 300,000 |