Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | USD | 3,800 | 3,800 | 3,765 | 3,795 | 3,795 | +20 (+0.53%) | 560,000 |
11 Oct 2017 | USD | 3,750 | 3,785 | 3,745 | 3,775 | 3,775 | +15 (+0.40%) | 541,800 |
10 Oct 2017 | USD | 3,725 | 3,760 | 3,705 | 3,760 | 3,760 | +5 (+0.13%) | 673,100 |
9 Oct 2017 | USD | 3,755 | 3,755 | 3,755 | 3,755 | 3,755 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 3,745 | 3,785 | 3,740 | 3,755 | 3,755 | +55 (+1.49%) | 629,500 |
5 Oct 2017 | USD | 3,725 | 3,725 | 3,690 | 3,700 | 3,700 | -15 (-0.40%) | 406,300 |
4 Oct 2017 | USD | 3,705 | 3,735 | 3,690 | 3,715 | 3,715 | 0.0 (0.0%) | 409,000 |
3 Oct 2017 | USD | 3,715 | 3,725 | 3,680 | 3,715 | 3,715 | +5 (+0.13%) | 511,100 |
2 Oct 2017 | USD | 3,680 | 3,715 | 3,675 | 3,710 | 3,710 | +15 (+0.41%) | 410,900 |
29 Sep 2017 | USD | 3,695 | 3,710 | 3,665 | 3,695 | 3,695 | +5 (+0.14%) | 800,200 |
28 Sep 2017 | USD | 3,715 | 3,735 | 3,680 | 3,690 | 3,690 | 0.0 (0.0%) | 801,500 |
27 Sep 2017 | USD | 3,680 | 3,700 | 3,650 | 3,690 | 3,690 | -45 (-1.20%) | 420,300 |
26 Sep 2017 | USD | 3,740 | 3,780 | 3,730 | 3,735 | 3,735 | -10 (-0.27%) | 676,800 |
25 Sep 2017 | USD | 3,760 | 3,770 | 3,725 | 3,745 | 3,745 | +10 (+0.27%) | 544,000 |
22 Sep 2017 | USD | 3,765 | 3,765 | 3,710 | 3,735 | 3,735 | 0.0 (0.0%) | 683,200 |
21 Sep 2017 | USD | 3,700 | 3,760 | 3,700 | 3,735 | 3,735 | +65 (+1.77%) | 799,400 |
20 Sep 2017 | USD | 3,645 | 3,685 | 3,645 | 3,670 | 3,670 | +10 (+0.27%) | 671,200 |
19 Sep 2017 | USD | 3,605 | 3,680 | 3,600 | 3,660 | 3,660 | +85 (+2.38%) | 951,900 |
18 Sep 2017 | USD | 3,575 | 3,575 | 3,575 | 3,575 | 3,575 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3,545 | 3,600 | 3,540 | 3,575 | 3,575 | +35 (+0.99%) | 1,051,100 |
14 Sep 2017 | USD | 3,580 | 3,590 | 3,535 | 3,540 | 3,540 | -15 (-0.42%) | 476,400 |
13 Sep 2017 | USD | 3,550 | 3,570 | 3,530 | 3,555 | 3,555 | +15 (+0.42%) | 430,600 |
12 Sep 2017 | USD | 3,525 | 3,545 | 3,505 | 3,540 | 3,540 | +65 (+1.87%) | 595,100 |
11 Sep 2017 | USD | 3,415 | 3,480 | 3,415 | 3,475 | 3,475 | +115 (+3.42%) | 542,300 |
8 Sep 2017 | USD | 3,350 | 3,405 | 3,345 | 3,360 | 3,360 | -30 (-0.88%) | 1,439,000 |
7 Sep 2017 | USD | 3,435 | 3,435 | 3,380 | 3,390 | 3,390 | -30 (-0.88%) | 558,800 |
6 Sep 2017 | USD | 3,370 | 3,425 | 3,360 | 3,420 | 3,420 | +40 (+1.18%) | 854,700 |
5 Sep 2017 | USD | 3,400 | 3,400 | 3,365 | 3,380 | 3,380 | -15 (-0.44%) | 553,700 |
4 Sep 2017 | USD | 3,375 | 3,420 | 3,375 | 3,395 | 3,395 | -5 (-0.15%) | 536,800 |
1 Sep 2017 | USD | 3,410 | 3,415 | 3,365 | 3,400 | 3,400 | +15 (+0.44%) | 499,500 |