Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2017 | USD | 4,305 | 4,320 | 4,273 | 4,273 | 4,273 | -69 (-1.59%) | 1,742,600 |
10 Nov 2017 | USD | 4,324 | 4,386 | 4,321 | 4,342 | 4,342 | -51 (-1.16%) | 1,656,600 |
9 Nov 2017 | USD | 4,382 | 4,425 | 4,327 | 4,393 | 4,393 | -24 (-0.54%) | 2,823,100 |
8 Nov 2017 | USD | 4,426 | 4,428 | 4,382 | 4,417 | 4,417 | -32 (-0.72%) | 1,448,300 |
7 Nov 2017 | USD | 4,395 | 4,453 | 4,389 | 4,449 | 4,449 | +67 (+1.53%) | 1,714,000 |
6 Nov 2017 | USD | 4,315 | 4,407 | 4,315 | 4,382 | 4,382 | +74 (+1.72%) | 2,200,700 |
3 Nov 2017 | USD | 4,308 | 4,308 | 4,308 | 4,308 | 4,308 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,330 | 4,333 | 4,296 | 4,308 | 4,308 | -13 (-0.30%) | 2,412,900 |
1 Nov 2017 | USD | 4,300 | 4,345 | 4,272 | 4,321 | 4,321 | -98 (-2.22%) | 4,041,700 |
31 Oct 2017 | USD | 4,596 | 4,596 | 4,400 | 4,419 | 4,419 | -159 (-3.47%) | 3,232,100 |
30 Oct 2017 | USD | 4,591 | 4,614 | 4,566 | 4,578 | 4,578 | -8 (-0.17%) | 1,571,800 |
27 Oct 2017 | USD | 4,571 | 4,586 | 4,533 | 4,586 | 4,586 | +40 (+0.88%) | 1,607,700 |
26 Oct 2017 | USD | 4,528 | 4,564 | 4,526 | 4,546 | 4,546 | +2 (+0.04%) | 1,032,300 |
25 Oct 2017 | USD | 4,606 | 4,619 | 4,532 | 4,544 | 4,544 | -51 (-1.11%) | 1,541,600 |
24 Oct 2017 | USD | 4,535 | 4,595 | 4,522 | 4,595 | 4,595 | +50 (+1.10%) | 1,370,900 |
23 Oct 2017 | USD | 4,556 | 4,564 | 4,532 | 4,545 | 4,545 | +22 (+0.49%) | 1,387,300 |
20 Oct 2017 | USD | 4,524 | 4,557 | 4,515 | 4,523 | 4,523 | -17 (-0.37%) | 1,195,900 |
19 Oct 2017 | USD | 4,550 | 4,564 | 4,527 | 4,540 | 4,540 | +10 (+0.22%) | 1,020,700 |
18 Oct 2017 | USD | 4,504 | 4,548 | 4,494 | 4,530 | 4,530 | +34 (+0.76%) | 1,581,700 |
17 Oct 2017 | USD | 4,500 | 4,534 | 4,484 | 4,496 | 4,496 | +17 (+0.38%) | 1,266,500 |
16 Oct 2017 | USD | 4,440 | 4,494 | 4,437 | 4,479 | 4,479 | +40 (+0.90%) | 1,399,800 |
13 Oct 2017 | USD | 4,400 | 4,461 | 4,392 | 4,439 | 4,439 | -18 (-0.40%) | 1,268,200 |
12 Oct 2017 | USD | 4,466 | 4,472 | 4,438 | 4,457 | 4,457 | -8 (-0.18%) | 910,700 |
11 Oct 2017 | USD | 4,450 | 4,483 | 4,441 | 4,465 | 4,465 | 0.0 (0.0%) | 1,186,700 |
10 Oct 2017 | USD | 4,462 | 4,475 | 4,450 | 4,465 | 4,465 | -2 (-0.04%) | 1,169,500 |
9 Oct 2017 | USD | 4,467 | 4,467 | 4,467 | 4,467 | 4,467 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 4,477 | 4,489 | 4,462 | 4,467 | 4,467 | -10 (-0.22%) | 1,217,500 |
5 Oct 2017 | USD | 4,461 | 4,479 | 4,452 | 4,477 | 4,477 | +9 (+0.20%) | 1,205,700 |
4 Oct 2017 | USD | 4,455 | 4,471 | 4,419 | 4,468 | 4,468 | -1 (-0.02%) | 1,505,600 |
3 Oct 2017 | USD | 4,481 | 4,490 | 4,456 | 4,469 | 4,469 | 0.0 (0.0%) | 1,142,300 |