Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 6,330 | 6,330 | 6,330 | 6,330 | 6,330 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 6,330 | 6,330 | 6,330 | 6,330 | 6,330 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 6,330 | 6,330 | 6,330 | 6,330 | 6,330 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 6,300 | 6,360 | 6,290 | 6,330 | 6,330 | +20 (+0.32%) | 311,800 |
28 Dec 2017 | USD | 6,330 | 6,380 | 6,300 | 6,310 | 6,310 | -30 (-0.47%) | 331,100 |
27 Dec 2017 | USD | 6,290 | 6,360 | 6,280 | 6,340 | 6,340 | -10 (-0.16%) | 237,200 |
26 Dec 2017 | USD | 6,390 | 6,400 | 6,340 | 6,350 | 6,350 | -50 (-0.78%) | 207,600 |
25 Dec 2017 | USD | 6,400 | 6,410 | 6,350 | 6,400 | 6,400 | +40 (+0.63%) | 298,300 |
22 Dec 2017 | USD | 6,360 | 6,390 | 6,340 | 6,360 | 6,360 | +30 (+0.47%) | 534,800 |
21 Dec 2017 | USD | 6,340 | 6,420 | 6,300 | 6,330 | 6,330 | +40 (+0.64%) | 1,159,700 |
20 Dec 2017 | USD | 6,120 | 6,310 | 6,100 | 6,290 | 6,290 | +160 (+2.61%) | 942,200 |
19 Dec 2017 | USD | 6,050 | 6,140 | 5,980 | 6,130 | 6,130 | +90 (+1.49%) | 625,100 |
18 Dec 2017 | USD | 6,010 | 6,090 | 5,980 | 6,040 | 6,040 | +120 (+2.03%) | 742,500 |
15 Dec 2017 | USD | 5,990 | 5,990 | 5,890 | 5,920 | 5,920 | -80 (-1.33%) | 892,500 |
14 Dec 2017 | USD | 6,040 | 6,050 | 5,960 | 6,000 | 6,000 | -40 (-0.66%) | 711,300 |
13 Dec 2017 | USD | 6,080 | 6,080 | 6,010 | 6,040 | 6,040 | -50 (-0.82%) | 550,600 |
12 Dec 2017 | USD | 6,070 | 6,130 | 6,060 | 6,090 | 6,090 | +20 (+0.33%) | 515,500 |
11 Dec 2017 | USD | 6,140 | 6,180 | 6,030 | 6,070 | 6,070 | -60 (-0.98%) | 815,600 |
8 Dec 2017 | USD | 6,080 | 6,130 | 6,060 | 6,130 | 6,130 | +100 (+1.66%) | 1,033,600 |
7 Dec 2017 | USD | 5,980 | 6,040 | 5,960 | 6,030 | 6,030 | +100 (+1.69%) | 693,300 |
6 Dec 2017 | USD | 6,050 | 6,060 | 5,920 | 5,930 | 5,930 | -90 (-1.50%) | 394,800 |
5 Dec 2017 | USD | 6,010 | 6,040 | 5,980 | 6,020 | 6,020 | +20 (+0.33%) | 474,100 |
4 Dec 2017 | USD | 6,010 | 6,060 | 5,990 | 6,000 | 6,000 | +10 (+0.17%) | 506,900 |
1 Dec 2017 | USD | 6,030 | 6,030 | 5,950 | 5,990 | 5,990 | -20 (-0.33%) | 489,100 |
30 Nov 2017 | USD | 6,070 | 6,070 | 6,000 | 6,010 | 6,010 | -50 (-0.83%) | 958,500 |
29 Nov 2017 | USD | 6,050 | 6,070 | 6,000 | 6,060 | 6,060 | +50 (+0.83%) | 488,000 |
28 Nov 2017 | USD | 5,970 | 6,040 | 5,950 | 6,010 | 6,010 | +40 (+0.67%) | 449,100 |
27 Nov 2017 | USD | 6,030 | 6,030 | 5,970 | 5,970 | 5,970 | -30 (-0.50%) | 431,300 |
24 Nov 2017 | USD | 5,950 | 6,010 | 5,920 | 6,000 | 6,000 | -10 (-0.17%) | 512,900 |
23 Nov 2017 | USD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |