Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | USD | 4,600 | 4,730 | 4,600 | 4,730 | 4,730 | +195 (+4.30%) | 869,100 |
3 Jan 2018 | USD | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4,555 | 4,585 | 4,535 | 4,535 | 4,535 | -15 (-0.33%) | 367,100 |
28 Dec 2017 | USD | 4,540 | 4,615 | 4,530 | 4,550 | 4,550 | +25 (+0.55%) | 432,000 |
27 Dec 2017 | USD | 4,530 | 4,545 | 4,510 | 4,525 | 4,525 | +5 (+0.11%) | 318,300 |
26 Dec 2017 | USD | 4,540 | 4,550 | 4,505 | 4,520 | 4,520 | -30 (-0.66%) | 296,400 |
25 Dec 2017 | USD | 4,595 | 4,595 | 4,525 | 4,550 | 4,550 | +20 (+0.44%) | 283,300 |
22 Dec 2017 | USD | 4,475 | 4,540 | 4,470 | 4,530 | 4,530 | +75 (+1.68%) | 503,100 |
21 Dec 2017 | USD | 4,470 | 4,485 | 4,425 | 4,455 | 4,455 | -15 (-0.34%) | 375,900 |
20 Dec 2017 | USD | 4,380 | 4,480 | 4,375 | 4,470 | 4,470 | +90 (+2.05%) | 427,900 |
19 Dec 2017 | USD | 4,380 | 4,395 | 4,370 | 4,380 | 4,380 | +15 (+0.34%) | 332,600 |
18 Dec 2017 | USD | 4,315 | 4,380 | 4,300 | 4,365 | 4,365 | +95 (+2.22%) | 535,300 |
15 Dec 2017 | USD | 4,335 | 4,335 | 4,260 | 4,270 | 4,270 | -65 (-1.50%) | 854,800 |
14 Dec 2017 | USD | 4,325 | 4,370 | 4,315 | 4,335 | 4,335 | +5 (+0.12%) | 417,000 |
13 Dec 2017 | USD | 4,325 | 4,350 | 4,285 | 4,330 | 4,330 | -40 (-0.92%) | 645,100 |
12 Dec 2017 | USD | 4,355 | 4,385 | 4,335 | 4,370 | 4,370 | +5 (+0.11%) | 551,600 |
11 Dec 2017 | USD | 4,325 | 4,365 | 4,280 | 4,365 | 4,365 | +55 (+1.28%) | 615,600 |
8 Dec 2017 | USD | 4,185 | 4,315 | 4,180 | 4,310 | 4,310 | +160 (+3.86%) | 1,498,400 |
7 Dec 2017 | USD | 4,140 | 4,175 | 4,125 | 4,150 | 4,150 | +30 (+0.73%) | 928,600 |
6 Dec 2017 | USD | 4,245 | 4,245 | 4,110 | 4,120 | 4,120 | -170 (-3.96%) | 1,032,200 |
5 Dec 2017 | USD | 4,240 | 4,305 | 4,220 | 4,290 | 4,290 | +35 (+0.82%) | 515,700 |
4 Dec 2017 | USD | 4,325 | 4,340 | 4,250 | 4,255 | 4,255 | -35 (-0.82%) | 509,600 |
1 Dec 2017 | USD | 4,205 | 4,300 | 4,200 | 4,290 | 4,290 | +70 (+1.66%) | 686,700 |
30 Nov 2017 | USD | 4,210 | 4,230 | 4,185 | 4,220 | 4,220 | +45 (+1.08%) | 846,400 |
29 Nov 2017 | USD | 4,160 | 4,190 | 4,150 | 4,175 | 4,175 | +80 (+1.95%) | 644,700 |
28 Nov 2017 | USD | 4,115 | 4,130 | 4,065 | 4,095 | 4,095 | -30 (-0.73%) | 562,800 |
27 Nov 2017 | USD | 4,140 | 4,175 | 4,090 | 4,125 | 4,125 | -15 (-0.36%) | 403,900 |
24 Nov 2017 | USD | 4,135 | 4,155 | 4,130 | 4,140 | 4,140 | -50 (-1.19%) | 354,200 |