Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 4,805 | 4,805 | 4,755 | 4,760 | 4,760 | -40 (-0.83%) | 183,500 |
13 Oct 2017 | USD | 4,780 | 4,805 | 4,755 | 4,800 | 4,800 | +25 (+0.52%) | 134,700 |
12 Oct 2017 | USD | 4,800 | 4,815 | 4,765 | 4,775 | 4,775 | -5 (-0.10%) | 104,500 |
11 Oct 2017 | USD | 4,780 | 4,790 | 4,755 | 4,780 | 4,780 | 0.0 (0.0%) | 101,300 |
10 Oct 2017 | USD | 4,755 | 4,795 | 4,740 | 4,780 | 4,780 | +30 (+0.63%) | 209,800 |
9 Oct 2017 | USD | 4,750 | 4,750 | 4,750 | 4,750 | 4,750 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 4,770 | 4,785 | 4,725 | 4,750 | 4,750 | +5 (+0.11%) | 145,300 |
5 Oct 2017 | USD | 4,775 | 4,780 | 4,735 | 4,745 | 4,745 | -30 (-0.63%) | 149,900 |
4 Oct 2017 | USD | 4,790 | 4,805 | 4,755 | 4,775 | 4,775 | -10 (-0.21%) | 138,000 |
3 Oct 2017 | USD | 4,795 | 4,800 | 4,760 | 4,785 | 4,785 | 0.0 (0.0%) | 160,200 |
2 Oct 2017 | USD | 4,845 | 4,845 | 4,760 | 4,785 | 4,785 | -40 (-0.83%) | 224,800 |
29 Sep 2017 | USD | 4,835 | 4,865 | 4,765 | 4,825 | 4,825 | +130 (+2.77%) | 386,300 |
28 Sep 2017 | USD | 4,685 | 4,700 | 4,640 | 4,695 | 4,695 | +35 (+0.75%) | 246,900 |
27 Sep 2017 | USD | 4,650 | 4,680 | 4,555 | 4,660 | 4,660 | -90 (-1.89%) | 182,500 |
26 Sep 2017 | USD | 4,755 | 4,770 | 4,710 | 4,750 | 4,750 | -20 (-0.42%) | 147,800 |
25 Sep 2017 | USD | 4,775 | 4,780 | 4,740 | 4,770 | 4,770 | +25 (+0.53%) | 109,600 |
22 Sep 2017 | USD | 4,750 | 4,760 | 4,705 | 4,745 | 4,745 | -15 (-0.32%) | 168,900 |
21 Sep 2017 | USD | 4,815 | 4,820 | 4,745 | 4,760 | 4,760 | -45 (-0.94%) | 271,200 |
20 Sep 2017 | USD | 4,810 | 4,840 | 4,770 | 4,805 | 4,805 | -65 (-1.33%) | 237,900 |
19 Sep 2017 | USD | 4,865 | 4,880 | 4,815 | 4,870 | 4,870 | -5 (-0.10%) | 333,300 |
18 Sep 2017 | USD | 4,875 | 4,875 | 4,875 | 4,875 | 4,875 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 4,725 | 4,885 | 4,715 | 4,875 | 4,875 | +150 (+3.17%) | 500,400 |
14 Sep 2017 | USD | 4,715 | 4,765 | 4,715 | 4,725 | 4,725 | +10 (+0.21%) | 198,400 |
13 Sep 2017 | USD | 4,630 | 4,725 | 4,630 | 4,715 | 4,715 | +95 (+2.06%) | 226,100 |
12 Sep 2017 | USD | 4,625 | 4,630 | 4,590 | 4,620 | 4,620 | +20 (+0.43%) | 221,000 |
11 Sep 2017 | USD | 4,590 | 4,625 | 4,570 | 4,600 | 4,600 | +35 (+0.77%) | 158,200 |
8 Sep 2017 | USD | 4,590 | 4,595 | 4,525 | 4,565 | 4,565 | +5 (+0.11%) | 286,700 |
7 Sep 2017 | USD | 4,530 | 4,580 | 4,510 | 4,560 | 4,560 | +30 (+0.66%) | 178,800 |
6 Sep 2017 | USD | 4,445 | 4,535 | 4,435 | 4,530 | 4,530 | +70 (+1.57%) | 163,600 |
5 Sep 2017 | USD | 4,515 | 4,515 | 4,455 | 4,460 | 4,460 | -60 (-1.33%) | 101,300 |