Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 4,950 | 4,950 | 4,870 | 4,900 | 4,900 | -20 (-0.41%) | 136,000 |
24 Nov 2017 | USD | 4,880 | 4,930 | 4,875 | 4,920 | 4,920 | +5 (+0.10%) | 145,100 |
23 Nov 2017 | USD | 4,915 | 4,915 | 4,915 | 4,915 | 4,915 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,890 | 4,930 | 4,885 | 4,915 | 4,915 | 0.0 (0.0%) | 270,300 |
21 Nov 2017 | USD | 4,960 | 4,965 | 4,910 | 4,915 | 4,915 | +25 (+0.51%) | 251,600 |
20 Nov 2017 | USD | 4,820 | 4,915 | 4,810 | 4,890 | 4,890 | +20 (+0.41%) | 264,100 |
17 Nov 2017 | USD | 4,920 | 5,010 | 4,860 | 4,870 | 4,870 | +45 (+0.93%) | 390,100 |
16 Nov 2017 | USD | 4,770 | 4,860 | 4,730 | 4,825 | 4,825 | -10 (-0.21%) | 347,200 |
15 Nov 2017 | USD | 4,960 | 4,965 | 4,820 | 4,835 | 4,835 | -165 (-3.30%) | 261,600 |
14 Nov 2017 | USD | 5,030 | 5,060 | 4,995 | 5,000 | 5,000 | -40 (-0.79%) | 114,300 |
13 Nov 2017 | USD | 5,040 | 5,070 | 4,995 | 5,040 | 5,040 | 0.0 (0.0%) | 112,900 |
10 Nov 2017 | USD | 4,960 | 5,060 | 4,960 | 5,040 | 5,040 | 0.0 (0.0%) | 126,300 |
9 Nov 2017 | USD | 5,030 | 5,130 | 4,985 | 5,040 | 5,040 | +10 (+0.20%) | 279,100 |
8 Nov 2017 | USD | 4,980 | 5,050 | 4,905 | 5,030 | 5,030 | -90 (-1.76%) | 389,600 |
7 Nov 2017 | USD | 5,120 | 5,170 | 5,100 | 5,120 | 5,120 | -70 (-1.35%) | 208,700 |
6 Nov 2017 | USD | 5,250 | 5,290 | 5,140 | 5,190 | 5,190 | +215 (+4.32%) | 460,800 |
3 Nov 2017 | USD | 4,975 | 4,975 | 4,975 | 4,975 | 4,975 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,975 | 4,995 | 4,910 | 4,975 | 4,975 | -20 (-0.40%) | 158,900 |
1 Nov 2017 | USD | 4,970 | 5,020 | 4,935 | 4,995 | 4,995 | +55 (+1.11%) | 231,000 |
31 Oct 2017 | USD | 4,935 | 4,965 | 4,920 | 4,940 | 4,940 | -10 (-0.20%) | 155,700 |
30 Oct 2017 | USD | 4,935 | 4,980 | 4,935 | 4,950 | 4,950 | +15 (+0.30%) | 167,900 |
27 Oct 2017 | USD | 4,930 | 4,945 | 4,890 | 4,935 | 4,935 | +30 (+0.61%) | 98,100 |
26 Oct 2017 | USD | 4,875 | 4,940 | 4,865 | 4,905 | 4,905 | +35 (+0.72%) | 179,800 |
25 Oct 2017 | USD | 4,855 | 4,890 | 4,855 | 4,870 | 4,870 | -20 (-0.41%) | 143,200 |
24 Oct 2017 | USD | 4,850 | 4,890 | 4,840 | 4,890 | 4,890 | +40 (+0.82%) | 118,700 |
23 Oct 2017 | USD | 4,875 | 4,885 | 4,835 | 4,850 | 4,850 | +20 (+0.41%) | 129,200 |
20 Oct 2017 | USD | 4,770 | 4,830 | 4,755 | 4,830 | 4,830 | +65 (+1.36%) | 200,700 |
19 Oct 2017 | USD | 4,780 | 4,780 | 4,750 | 4,765 | 4,765 | -5 (-0.10%) | 88,400 |
18 Oct 2017 | USD | 4,800 | 4,805 | 4,745 | 4,770 | 4,770 | -5 (-0.10%) | 129,800 |
17 Oct 2017 | USD | 4,780 | 4,795 | 4,745 | 4,775 | 4,775 | +15 (+0.32%) | 135,700 |