Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | USD | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 5,070 | 5,090 | 5,010 | 5,030 | 5,030 | -30 (-0.59%) | 105,600 |
4 Jan 2018 | USD | 4,990 | 5,060 | 4,970 | 5,060 | 5,060 | +170 (+3.48%) | 148,800 |
3 Jan 2018 | USD | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4,945 | 4,965 | 4,885 | 4,890 | 4,890 | -55 (-1.11%) | 71,300 |
28 Dec 2017 | USD | 4,975 | 4,980 | 4,935 | 4,945 | 4,945 | -30 (-0.60%) | 56,900 |
27 Dec 2017 | USD | 5,020 | 5,030 | 4,960 | 4,975 | 4,975 | -55 (-1.09%) | 67,200 |
26 Dec 2017 | USD | 5,070 | 5,070 | 5,000 | 5,030 | 5,030 | -30 (-0.59%) | 94,200 |
25 Dec 2017 | USD | 5,000 | 5,070 | 4,995 | 5,060 | 5,060 | +65 (+1.30%) | 103,700 |
22 Dec 2017 | USD | 4,960 | 5,000 | 4,960 | 4,995 | 4,995 | +80 (+1.63%) | 163,700 |
21 Dec 2017 | USD | 4,900 | 4,915 | 4,870 | 4,915 | 4,915 | +15 (+0.31%) | 118,200 |
20 Dec 2017 | USD | 4,885 | 4,910 | 4,870 | 4,900 | 4,900 | +5 (+0.10%) | 125,900 |
19 Dec 2017 | USD | 4,900 | 4,910 | 4,880 | 4,895 | 4,895 | +25 (+0.51%) | 123,400 |
18 Dec 2017 | USD | 4,805 | 4,880 | 4,770 | 4,870 | 4,870 | +95 (+1.99%) | 133,900 |
15 Dec 2017 | USD | 4,790 | 4,810 | 4,750 | 4,775 | 4,775 | -30 (-0.62%) | 388,300 |
14 Dec 2017 | USD | 4,795 | 4,830 | 4,785 | 4,805 | 4,805 | 0.0 (0.0%) | 192,200 |
13 Dec 2017 | USD | 4,910 | 4,910 | 4,795 | 4,805 | 4,805 | -95 (-1.94%) | 118,400 |
12 Dec 2017 | USD | 4,920 | 4,945 | 4,880 | 4,900 | 4,900 | -15 (-0.31%) | 80,000 |
11 Dec 2017 | USD | 4,995 | 4,995 | 4,855 | 4,915 | 4,915 | -25 (-0.51%) | 178,900 |
8 Dec 2017 | USD | 4,825 | 4,950 | 4,815 | 4,940 | 4,940 | +95 (+1.96%) | 297,700 |
7 Dec 2017 | USD | 4,740 | 4,860 | 4,740 | 4,845 | 4,845 | +110 (+2.32%) | 178,000 |
6 Dec 2017 | USD | 4,765 | 4,785 | 4,725 | 4,735 | 4,735 | -45 (-0.94%) | 213,400 |
5 Dec 2017 | USD | 4,795 | 4,810 | 4,725 | 4,780 | 4,780 | -55 (-1.14%) | 209,200 |
4 Dec 2017 | USD | 4,915 | 4,945 | 4,830 | 4,835 | 4,835 | -50 (-1.02%) | 166,400 |
1 Dec 2017 | USD | 4,900 | 4,905 | 4,860 | 4,885 | 4,885 | +25 (+0.51%) | 198,400 |
30 Nov 2017 | USD | 4,890 | 4,905 | 4,790 | 4,860 | 4,860 | -75 (-1.52%) | 263,200 |
29 Nov 2017 | USD | 4,915 | 4,945 | 4,900 | 4,935 | 4,935 | +55 (+1.13%) | 191,000 |
28 Nov 2017 | USD | 4,905 | 4,910 | 4,845 | 4,880 | 4,880 | -20 (-0.41%) | 133,700 |