Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 1,655 | 1,655 | 1,628 | 1,636 | 1,636 | -5 (-0.30%) | 1,358,100 |
24 Nov 2017 | USD | 1,650 | 1,650 | 1,626 | 1,641 | 1,641 | -16 (-0.97%) | 1,645,100 |
23 Nov 2017 | USD | 1,657 | 1,657 | 1,657 | 1,657 | 1,657 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,680 | 1,691 | 1,654 | 1,657 | 1,657 | -22 (-1.31%) | 1,489,900 |
21 Nov 2017 | USD | 1,698 | 1,708 | 1,678 | 1,679 | 1,679 | +5 (+0.30%) | 1,209,200 |
20 Nov 2017 | USD | 1,688 | 1,692 | 1,670 | 1,674 | 1,674 | -17 (-1.01%) | 919,300 |
17 Nov 2017 | USD | 1,697 | 1,723 | 1,684 | 1,691 | 1,691 | +16 (+0.96%) | 2,345,000 |
16 Nov 2017 | USD | 1,640 | 1,677 | 1,632 | 1,675 | 1,675 | +34 (+2.07%) | 2,438,900 |
15 Nov 2017 | USD | 1,654 | 1,656 | 1,627 | 1,641 | 1,641 | -19 (-1.14%) | 2,498,100 |
14 Nov 2017 | USD | 1,654 | 1,672 | 1,651 | 1,660 | 1,660 | +14 (+0.85%) | 1,724,100 |
13 Nov 2017 | USD | 1,646 | 1,665 | 1,638 | 1,646 | 1,646 | 0.0 (0.0%) | 1,312,600 |
10 Nov 2017 | USD | 1,652 | 1,669 | 1,637 | 1,646 | 1,646 | -21 (-1.26%) | 2,249,000 |
9 Nov 2017 | USD | 1,710 | 1,714 | 1,648 | 1,667 | 1,667 | -32 (-1.88%) | 3,026,000 |
8 Nov 2017 | USD | 1,693 | 1,700 | 1,686 | 1,699 | 1,699 | +4 (+0.24%) | 1,383,600 |
7 Nov 2017 | USD | 1,657 | 1,699 | 1,652 | 1,695 | 1,695 | +38 (+2.29%) | 2,445,900 |
6 Nov 2017 | USD | 1,647 | 1,664 | 1,636 | 1,657 | 1,657 | +8 (+0.49%) | 2,027,400 |
3 Nov 2017 | USD | 1,649 | 1,649 | 1,649 | 1,649 | 1,649 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,662 | 1,662 | 1,630 | 1,649 | 1,649 | -7 (-0.42%) | 2,391,200 |
1 Nov 2017 | USD | 1,682 | 1,699 | 1,650 | 1,656 | 1,656 | -12 (-0.72%) | 3,086,000 |
31 Oct 2017 | USD | 1,671 | 1,707 | 1,664 | 1,668 | 1,668 | +18 (+1.09%) | 4,550,100 |
30 Oct 2017 | USD | 1,680 | 1,680 | 1,642 | 1,650 | 1,650 | -61 (-3.57%) | 3,756,300 |
27 Oct 2017 | USD | 1,710 | 1,716 | 1,699 | 1,711 | 1,711 | +10 (+0.59%) | 1,689,100 |
26 Oct 2017 | USD | 1,690 | 1,705 | 1,687 | 1,701 | 1,701 | +7 (+0.41%) | 1,322,400 |
25 Oct 2017 | USD | 1,720 | 1,720 | 1,685 | 1,694 | 1,694 | -22 (-1.28%) | 1,594,700 |
24 Oct 2017 | USD | 1,680 | 1,716 | 1,675 | 1,716 | 1,716 | +25 (+1.48%) | 1,351,000 |
23 Oct 2017 | USD | 1,695 | 1,700 | 1,687 | 1,691 | 1,691 | +13 (+0.77%) | 1,446,500 |
20 Oct 2017 | USD | 1,679 | 1,685 | 1,663 | 1,678 | 1,678 | -10 (-0.59%) | 1,560,900 |
19 Oct 2017 | USD | 1,675 | 1,689 | 1,670 | 1,688 | 1,688 | +20 (+1.20%) | 1,289,300 |
18 Oct 2017 | USD | 1,669 | 1,675 | 1,656 | 1,668 | 1,668 | +2 (+0.12%) | 1,178,600 |
17 Oct 2017 | USD | 1,662 | 1,672 | 1,648 | 1,666 | 1,666 | +14 (+0.85%) | 1,431,300 |