Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 5,980 | 6,040 | 5,960 | 6,010 | 6,010 | +50 (+0.84%) | 716,000 |
21 Nov 2017 | USD | 6,010 | 6,020 | 5,950 | 5,960 | 5,960 | -10 (-0.17%) | 560,600 |
20 Nov 2017 | USD | 5,940 | 5,980 | 5,900 | 5,970 | 5,970 | +30 (+0.51%) | 679,700 |
17 Nov 2017 | USD | 6,000 | 6,020 | 5,910 | 5,940 | 5,940 | -20 (-0.34%) | 1,207,500 |
16 Nov 2017 | USD | 5,810 | 5,970 | 5,810 | 5,960 | 5,960 | +180 (+3.11%) | 1,518,900 |
15 Nov 2017 | USD | 5,870 | 5,870 | 5,750 | 5,780 | 5,780 | -10 (-0.17%) | 1,411,400 |
14 Nov 2017 | USD | 5,750 | 5,810 | 5,730 | 5,790 | 5,790 | +30 (+0.52%) | 639,000 |
13 Nov 2017 | USD | 5,800 | 5,870 | 5,760 | 5,760 | 5,760 | +50 (+0.88%) | 999,100 |
10 Nov 2017 | USD | 5,650 | 5,750 | 5,650 | 5,710 | 5,710 | -10 (-0.17%) | 723,200 |
9 Nov 2017 | USD | 5,890 | 5,900 | 5,680 | 5,720 | 5,720 | -140 (-2.39%) | 1,720,400 |
8 Nov 2017 | USD | 5,780 | 5,860 | 5,750 | 5,860 | 5,860 | +90 (+1.56%) | 1,085,100 |
7 Nov 2017 | USD | 5,690 | 5,780 | 5,670 | 5,770 | 5,770 | +120 (+2.12%) | 933,800 |
6 Nov 2017 | USD | 5,670 | 5,680 | 5,620 | 5,650 | 5,650 | -20 (-0.35%) | 1,063,300 |
3 Nov 2017 | USD | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 5,680 | 5,720 | 5,640 | 5,670 | 5,670 | -50 (-0.87%) | 1,347,500 |
1 Nov 2017 | USD | 5,860 | 5,870 | 5,700 | 5,720 | 5,720 | -120 (-2.05%) | 1,960,000 |
31 Oct 2017 | USD | 5,960 | 6,030 | 5,760 | 5,840 | 5,840 | -210 (-3.47%) | 1,772,000 |
30 Oct 2017 | USD | 5,990 | 6,100 | 5,990 | 6,050 | 6,050 | +60 (+1.00%) | 1,489,000 |
27 Oct 2017 | USD | 6,000 | 6,040 | 5,960 | 5,990 | 5,990 | +20 (+0.34%) | 695,100 |
26 Oct 2017 | USD | 5,980 | 6,000 | 5,950 | 5,970 | 5,970 | -70 (-1.16%) | 562,400 |
25 Oct 2017 | USD | 6,070 | 6,110 | 6,020 | 6,040 | 6,040 | -160 (-2.58%) | 1,113,100 |
24 Oct 2017 | USD | 6,170 | 6,200 | 6,150 | 6,200 | 6,200 | +30 (+0.49%) | 642,700 |
23 Oct 2017 | USD | 6,150 | 6,190 | 6,120 | 6,170 | 6,170 | +60 (+0.98%) | 559,700 |
20 Oct 2017 | USD | 6,100 | 6,120 | 6,080 | 6,110 | 6,110 | +20 (+0.33%) | 520,700 |
19 Oct 2017 | USD | 6,090 | 6,100 | 6,060 | 6,090 | 6,090 | +30 (+0.50%) | 403,200 |
18 Oct 2017 | USD | 6,050 | 6,070 | 6,010 | 6,060 | 6,060 | +40 (+0.66%) | 558,100 |
17 Oct 2017 | USD | 5,970 | 6,030 | 5,960 | 6,020 | 6,020 | +30 (+0.50%) | 591,800 |
16 Oct 2017 | USD | 5,970 | 6,010 | 5,940 | 5,990 | 5,990 | -10 (-0.17%) | 655,900 |
13 Oct 2017 | USD | 5,970 | 6,050 | 5,960 | 6,000 | 6,000 | +10 (+0.17%) | 887,800 |
12 Oct 2017 | USD | 6,030 | 6,060 | 5,980 | 5,990 | 5,990 | -20 (-0.33%) | 657,600 |