Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 1,911 | 1,944 | 1,906 | 1,939 | 1,939 | +28 (+1.47%) | 13,200 |
23 Nov 2017 | USD | 1,911 | 1,911 | 1,911 | 1,911 | 1,911 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,910 | 1,930 | 1,904 | 1,911 | 1,911 | +3 (+0.16%) | 7,700 |
21 Nov 2017 | USD | 1,906 | 1,917 | 1,896 | 1,908 | 1,908 | +6 (+0.32%) | 17,300 |
20 Nov 2017 | USD | 1,857 | 1,909 | 1,857 | 1,902 | 1,902 | +45 (+2.42%) | 18,700 |
17 Nov 2017 | USD | 1,855 | 1,875 | 1,848 | 1,857 | 1,857 | +8 (+0.43%) | 25,600 |
16 Nov 2017 | USD | 1,813 | 1,866 | 1,812 | 1,849 | 1,849 | +16 (+0.87%) | 19,900 |
15 Nov 2017 | USD | 1,880 | 1,881 | 1,832 | 1,833 | 1,833 | -51 (-2.71%) | 31,200 |
14 Nov 2017 | USD | 1,926 | 1,943 | 1,884 | 1,884 | 1,884 | -40 (-2.08%) | 34,400 |
13 Nov 2017 | USD | 1,971 | 1,971 | 1,921 | 1,924 | 1,924 | -32 (-1.64%) | 13,700 |
10 Nov 2017 | USD | 1,939 | 1,966 | 1,925 | 1,956 | 1,956 | -9 (-0.46%) | 21,300 |
9 Nov 2017 | USD | 1,946 | 1,994 | 1,932 | 1,965 | 1,965 | +21 (+1.08%) | 52,900 |
8 Nov 2017 | USD | 1,886 | 1,947 | 1,886 | 1,944 | 1,944 | +62 (+3.29%) | 41,400 |
7 Nov 2017 | USD | 1,910 | 1,920 | 1,871 | 1,882 | 1,882 | -68 (-3.49%) | 68,600 |
6 Nov 2017 | USD | 1,996 | 1,996 | 1,950 | 1,950 | 1,950 | -12 (-0.61%) | 27,600 |
3 Nov 2017 | USD | 1,962 | 1,962 | 1,962 | 1,962 | 1,962 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,024 | 2,024 | 1,950 | 1,962 | 1,962 | -59 (-2.92%) | 27,000 |
1 Nov 2017 | USD | 2,020 | 2,025 | 1,996 | 2,021 | 2,021 | +7 (+0.35%) | 36,200 |
31 Oct 2017 | USD | 1,996 | 2,025 | 1,983 | 2,014 | 2,014 | +20 (+1.00%) | 55,600 |
30 Oct 2017 | USD | 1,970 | 2,025 | 1,966 | 1,994 | 1,994 | +42 (+2.15%) | 78,500 |
27 Oct 2017 | USD | 1,890 | 1,964 | 1,886 | 1,952 | 1,952 | +72 (+3.83%) | 41,500 |
26 Oct 2017 | USD | 1,904 | 1,912 | 1,880 | 1,880 | 1,880 | -26 (-1.36%) | 24,900 |
25 Oct 2017 | USD | 1,950 | 1,970 | 1,906 | 1,906 | 1,906 | -44 (-2.26%) | 34,900 |
24 Oct 2017 | USD | 1,971 | 1,971 | 1,927 | 1,950 | 1,950 | -19 (-0.96%) | 51,600 |
23 Oct 2017 | USD | 1,890 | 2,004 | 1,885 | 1,969 | 1,969 | +144 (+7.89%) | 165,900 |
20 Oct 2017 | USD | 1,869 | 1,869 | 1,821 | 1,825 | 1,825 | -44 (-2.35%) | 28,300 |
19 Oct 2017 | USD | 1,871 | 1,888 | 1,861 | 1,869 | 1,869 | -20 (-1.06%) | 23,500 |
18 Oct 2017 | USD | 1,876 | 1,921 | 1,875 | 1,889 | 1,889 | +18 (+0.96%) | 33,800 |
17 Oct 2017 | USD | 1,920 | 1,933 | 1,871 | 1,871 | 1,871 | -46 (-2.40%) | 42,200 |
16 Oct 2017 | USD | 1,928 | 1,957 | 1,913 | 1,917 | 1,917 | -18 (-0.93%) | 38,900 |