Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 4,328 | 4,329 | 4,291 | 4,299 | 4,299 | -12 (-0.28%) | 2,555,200 |
24 Nov 2017 | USD | 4,292 | 4,315 | 4,285 | 4,311 | 4,311 | +3 (+0.07%) | 2,316,800 |
23 Nov 2017 | USD | 4,308 | 4,308 | 4,308 | 4,308 | 4,308 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,312 | 4,323 | 4,293 | 4,308 | 4,308 | +14 (+0.33%) | 3,076,400 |
21 Nov 2017 | USD | 4,304 | 4,324 | 4,293 | 4,294 | 4,294 | +16 (+0.37%) | 3,200,600 |
20 Nov 2017 | USD | 4,282 | 4,303 | 4,268 | 4,278 | 4,278 | -19 (-0.44%) | 2,346,700 |
17 Nov 2017 | USD | 4,361 | 4,371 | 4,282 | 4,297 | 4,297 | -13 (-0.30%) | 6,958,200 |
16 Nov 2017 | USD | 4,224 | 4,325 | 4,217 | 4,310 | 4,310 | +51 (+1.20%) | 5,054,500 |
15 Nov 2017 | USD | 4,310 | 4,320 | 4,252 | 4,259 | 4,259 | -94 (-2.16%) | 5,796,400 |
14 Nov 2017 | USD | 4,350 | 4,391 | 4,338 | 4,353 | 4,353 | +3 (+0.07%) | 4,942,100 |
13 Nov 2017 | USD | 4,409 | 4,413 | 4,350 | 4,350 | 4,350 | -75 (-1.69%) | 4,058,000 |
10 Nov 2017 | USD | 4,350 | 4,425 | 4,341 | 4,425 | 4,425 | +26 (+0.59%) | 6,408,500 |
9 Nov 2017 | USD | 4,403 | 4,472 | 4,306 | 4,399 | 4,399 | -5 (-0.11%) | 8,519,200 |
8 Nov 2017 | USD | 4,340 | 4,404 | 4,338 | 4,404 | 4,404 | +48 (+1.10%) | 4,615,100 |
7 Nov 2017 | USD | 4,281 | 4,359 | 4,277 | 4,356 | 4,356 | +82 (+1.92%) | 5,391,500 |
6 Nov 2017 | USD | 4,295 | 4,311 | 4,266 | 4,274 | 4,274 | -15 (-0.35%) | 5,403,400 |
3 Nov 2017 | USD | 4,289 | 4,289 | 4,289 | 4,289 | 4,289 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,285 | 4,292 | 4,275 | 4,289 | 4,289 | +5 (+0.12%) | 3,643,200 |
1 Nov 2017 | USD | 4,269 | 4,290 | 4,257 | 4,284 | 4,284 | +41 (+0.97%) | 4,565,900 |
31 Oct 2017 | USD | 4,250 | 4,253 | 4,226 | 4,243 | 4,243 | +8 (+0.19%) | 4,674,300 |
30 Oct 2017 | USD | 4,250 | 4,251 | 4,214 | 4,235 | 4,235 | -17 (-0.40%) | 5,370,600 |
27 Oct 2017 | USD | 4,183 | 4,252 | 4,166 | 4,252 | 4,252 | +74 (+1.77%) | 6,144,600 |
26 Oct 2017 | USD | 4,135 | 4,178 | 4,125 | 4,178 | 4,178 | +51 (+1.24%) | 5,209,500 |
25 Oct 2017 | USD | 4,161 | 4,176 | 4,117 | 4,127 | 4,127 | +32 (+0.78%) | 8,793,100 |
24 Oct 2017 | USD | 4,068 | 4,095 | 4,053 | 4,095 | 4,095 | +27 (+0.66%) | 3,985,300 |
23 Oct 2017 | USD | 4,050 | 4,072 | 4,044 | 4,068 | 4,068 | +38 (+0.94%) | 4,433,500 |
20 Oct 2017 | USD | 4,025 | 4,031 | 3,996 | 4,030 | 4,030 | -17 (-0.42%) | 3,896,200 |
19 Oct 2017 | USD | 4,038 | 4,050 | 4,034 | 4,047 | 4,047 | +12 (+0.30%) | 4,511,400 |
18 Oct 2017 | USD | 4,010 | 4,037 | 4,006 | 4,035 | 4,035 | +34 (+0.85%) | 4,197,100 |
17 Oct 2017 | USD | 4,010 | 4,010 | 3,991 | 4,001 | 4,001 | +10 (+0.25%) | 3,371,900 |