Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 4,270 | 4,271 | 4,226 | 4,245 | 4,245 | -27 (-0.63%) | 930,100 |
22 Dec 2017 | USD | 4,198 | 4,289 | 4,198 | 4,272 | 4,272 | +58 (+1.38%) | 1,943,300 |
21 Dec 2017 | USD | 4,235 | 4,239 | 4,198 | 4,214 | 4,214 | -29 (-0.68%) | 1,256,600 |
20 Dec 2017 | USD | 4,206 | 4,250 | 4,203 | 4,243 | 4,243 | +16 (+0.38%) | 940,000 |
19 Dec 2017 | USD | 4,188 | 4,263 | 4,188 | 4,227 | 4,227 | +50 (+1.20%) | 1,659,900 |
18 Dec 2017 | USD | 4,172 | 4,199 | 4,164 | 4,177 | 4,177 | -22 (-0.52%) | 1,589,300 |
15 Dec 2017 | USD | 4,235 | 4,246 | 4,188 | 4,199 | 4,199 | -59 (-1.39%) | 2,582,300 |
14 Dec 2017 | USD | 4,265 | 4,276 | 4,230 | 4,258 | 4,258 | -26 (-0.61%) | 1,717,700 |
13 Dec 2017 | USD | 4,281 | 4,321 | 4,281 | 4,284 | 4,284 | +17 (+0.40%) | 2,005,000 |
12 Dec 2017 | USD | 4,222 | 4,286 | 4,220 | 4,267 | 4,267 | +44 (+1.04%) | 1,805,800 |
11 Dec 2017 | USD | 4,171 | 4,240 | 4,168 | 4,223 | 4,223 | +60 (+1.44%) | 2,090,300 |
8 Dec 2017 | USD | 4,132 | 4,188 | 4,132 | 4,163 | 4,163 | -39 (-0.93%) | 2,860,500 |
7 Dec 2017 | USD | 4,215 | 4,234 | 4,191 | 4,202 | 4,202 | +12 (+0.29%) | 1,586,600 |
6 Dec 2017 | USD | 4,204 | 4,220 | 4,170 | 4,190 | 4,190 | -7 (-0.17%) | 2,446,400 |
5 Dec 2017 | USD | 4,171 | 4,226 | 4,163 | 4,197 | 4,197 | +21 (+0.50%) | 1,658,600 |
4 Dec 2017 | USD | 4,182 | 4,201 | 4,151 | 4,176 | 4,176 | -7 (-0.17%) | 1,421,400 |
1 Dec 2017 | USD | 4,200 | 4,234 | 4,176 | 4,183 | 4,183 | +33 (+0.80%) | 2,202,200 |
30 Nov 2017 | USD | 4,120 | 4,166 | 4,116 | 4,150 | 4,150 | +52 (+1.27%) | 2,592,900 |
29 Nov 2017 | USD | 4,092 | 4,103 | 4,075 | 4,098 | 4,098 | +41 (+1.01%) | 1,557,200 |
28 Nov 2017 | USD | 4,056 | 4,070 | 4,045 | 4,057 | 4,057 | -4 (-0.10%) | 1,403,000 |
27 Nov 2017 | USD | 4,085 | 4,092 | 4,058 | 4,061 | 4,061 | -22 (-0.54%) | 1,384,000 |
24 Nov 2017 | USD | 4,090 | 4,098 | 4,051 | 4,083 | 4,083 | -37 (-0.90%) | 2,166,900 |
23 Nov 2017 | USD | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,130 | 4,138 | 4,090 | 4,120 | 4,120 | -18 (-0.43%) | 2,291,300 |
21 Nov 2017 | USD | 4,152 | 4,169 | 4,138 | 4,138 | 4,138 | +19 (+0.46%) | 1,167,400 |
20 Nov 2017 | USD | 4,131 | 4,146 | 4,108 | 4,119 | 4,119 | -18 (-0.44%) | 1,265,300 |
17 Nov 2017 | USD | 4,174 | 4,185 | 4,131 | 4,137 | 4,137 | +1 (+0.02%) | 1,682,000 |
16 Nov 2017 | USD | 4,139 | 4,148 | 4,111 | 4,136 | 4,136 | -12 (-0.29%) | 1,899,500 |
15 Nov 2017 | USD | 4,196 | 4,196 | 4,133 | 4,148 | 4,148 | -101 (-2.38%) | 2,587,400 |
14 Nov 2017 | USD | 4,256 | 4,271 | 4,220 | 4,249 | 4,249 | -24 (-0.56%) | 1,689,800 |