Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 6,060 | 6,070 | 6,000 | 6,010 | 6,010 | -60 (-0.99%) | 764,200 |
10 Oct 2017 | USD | 5,990 | 6,070 | 5,990 | 6,070 | 6,070 | +40 (+0.66%) | 692,100 |
9 Oct 2017 | USD | 6,030 | 6,030 | 6,030 | 6,030 | 6,030 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 5,960 | 6,040 | 5,960 | 6,030 | 6,030 | +40 (+0.67%) | 560,700 |
5 Oct 2017 | USD | 5,980 | 6,090 | 5,960 | 5,990 | 5,990 | +40 (+0.67%) | 664,500 |
4 Oct 2017 | USD | 6,000 | 6,020 | 5,920 | 5,950 | 5,950 | -50 (-0.83%) | 606,500 |
3 Oct 2017 | USD | 5,940 | 6,000 | 5,910 | 6,000 | 6,000 | +70 (+1.18%) | 729,100 |
2 Oct 2017 | USD | 5,940 | 5,960 | 5,910 | 5,930 | 5,930 | 0.0 (0.0%) | 419,200 |
29 Sep 2017 | USD | 5,960 | 5,990 | 5,910 | 5,930 | 5,930 | -80 (-1.33%) | 718,200 |
28 Sep 2017 | USD | 6,000 | 6,030 | 5,960 | 6,010 | 6,010 | +50 (+0.84%) | 673,600 |
27 Sep 2017 | USD | 5,910 | 5,980 | 5,910 | 5,960 | 5,960 | +20 (+0.34%) | 525,200 |
26 Sep 2017 | USD | 5,880 | 5,940 | 5,870 | 5,940 | 5,940 | +30 (+0.51%) | 892,500 |
25 Sep 2017 | USD | 5,900 | 5,950 | 5,900 | 5,910 | 5,910 | +70 (+1.20%) | 696,800 |
22 Sep 2017 | USD | 5,840 | 5,920 | 5,820 | 5,840 | 5,840 | +20 (+0.34%) | 818,500 |
21 Sep 2017 | USD | 5,800 | 5,900 | 5,800 | 5,820 | 5,820 | +50 (+0.87%) | 1,099,700 |
20 Sep 2017 | USD | 5,600 | 5,800 | 5,580 | 5,770 | 5,770 | +160 (+2.85%) | 1,088,800 |
19 Sep 2017 | USD | 5,590 | 5,650 | 5,570 | 5,610 | 5,610 | +100 (+1.81%) | 878,700 |
18 Sep 2017 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 5,430 | 5,530 | 5,430 | 5,510 | 5,510 | +70 (+1.29%) | 931,600 |
14 Sep 2017 | USD | 5,460 | 5,470 | 5,370 | 5,440 | 5,440 | -20 (-0.37%) | 1,119,700 |
13 Sep 2017 | USD | 5,530 | 5,530 | 5,460 | 5,460 | 5,460 | -40 (-0.73%) | 1,170,900 |
12 Sep 2017 | USD | 5,590 | 5,640 | 5,490 | 5,500 | 5,500 | -100 (-1.79%) | 1,827,100 |
11 Sep 2017 | USD | 5,670 | 5,690 | 5,600 | 5,600 | 5,600 | -60 (-1.06%) | 1,108,000 |
8 Sep 2017 | USD | 5,630 | 5,700 | 5,630 | 5,660 | 5,660 | +10 (+0.18%) | 850,800 |
7 Sep 2017 | USD | 5,670 | 5,740 | 5,640 | 5,650 | 5,650 | -10 (-0.18%) | 721,100 |
6 Sep 2017 | USD | 5,570 | 5,690 | 5,560 | 5,660 | 5,660 | +70 (+1.25%) | 1,041,700 |
5 Sep 2017 | USD | 5,540 | 5,620 | 5,520 | 5,590 | 5,590 | +70 (+1.27%) | 1,010,600 |
4 Sep 2017 | USD | 5,530 | 5,570 | 5,490 | 5,520 | 5,520 | -30 (-0.54%) | 356,400 |
1 Sep 2017 | USD | 5,570 | 5,570 | 5,480 | 5,550 | 5,550 | +20 (+0.36%) | 560,300 |
31 Aug 2017 | USD | 5,550 | 5,560 | 5,510 | 5,530 | 5,530 | +30 (+0.55%) | 523,300 |