Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 2,467 | 2,487 | 2,459 | 2,466 | 2,466 | +2 (+0.08%) | 88,500 |
25 Oct 2017 | USD | 2,477 | 2,477 | 2,456 | 2,464 | 2,464 | -13 (-0.52%) | 83,600 |
24 Oct 2017 | USD | 2,484 | 2,484 | 2,445 | 2,477 | 2,477 | -16 (-0.64%) | 137,500 |
23 Oct 2017 | USD | 2,515 | 2,517 | 2,481 | 2,493 | 2,493 | -4 (-0.16%) | 92,800 |
20 Oct 2017 | USD | 2,496 | 2,517 | 2,493 | 2,497 | 2,497 | -12 (-0.48%) | 77,300 |
19 Oct 2017 | USD | 2,485 | 2,517 | 2,481 | 2,509 | 2,509 | +23 (+0.93%) | 142,500 |
18 Oct 2017 | USD | 2,473 | 2,488 | 2,470 | 2,486 | 2,486 | +14 (+0.57%) | 85,900 |
17 Oct 2017 | USD | 2,480 | 2,480 | 2,453 | 2,472 | 2,472 | -7 (-0.28%) | 96,400 |
16 Oct 2017 | USD | 2,465 | 2,489 | 2,453 | 2,479 | 2,479 | +24 (+0.98%) | 115,500 |
13 Oct 2017 | USD | 2,414 | 2,466 | 2,414 | 2,455 | 2,455 | +45 (+1.87%) | 183,700 |
12 Oct 2017 | USD | 2,387 | 2,412 | 2,377 | 2,410 | 2,410 | +30 (+1.26%) | 158,300 |
11 Oct 2017 | USD | 2,460 | 2,460 | 2,369 | 2,380 | 2,380 | -98 (-3.95%) | 362,600 |
10 Oct 2017 | USD | 2,425 | 2,478 | 2,414 | 2,478 | 2,478 | +61 (+2.52%) | 247,200 |
9 Oct 2017 | USD | 2,417 | 2,417 | 2,417 | 2,417 | 2,417 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,388 | 2,434 | 2,373 | 2,417 | 2,417 | +36 (+1.51%) | 155,900 |
5 Oct 2017 | USD | 2,397 | 2,399 | 2,286 | 2,381 | 2,381 | -31 (-1.29%) | 354,300 |
4 Oct 2017 | USD | 2,415 | 2,518 | 2,402 | 2,412 | 2,412 | +23 (+0.96%) | 365,700 |
3 Oct 2017 | USD | 2,495 | 2,495 | 2,350 | 2,389 | 2,389 | -82 (-3.32%) | 450,200 |
2 Oct 2017 | USD | 2,485 | 2,485 | 2,466 | 2,471 | 2,471 | +8 (+0.32%) | 54,200 |
29 Sep 2017 | USD | 2,465 | 2,481 | 2,451 | 2,463 | 2,463 | -22 (-0.89%) | 91,000 |
28 Sep 2017 | USD | 2,478 | 2,488 | 2,455 | 2,485 | 2,485 | +16 (+0.65%) | 78,900 |
27 Sep 2017 | USD | 2,478 | 2,478 | 2,450 | 2,469 | 2,469 | -8 (-0.32%) | 75,300 |
26 Sep 2017 | USD | 2,489 | 2,500 | 2,472 | 2,477 | 2,477 | -15 (-0.60%) | 82,300 |
25 Sep 2017 | USD | 2,475 | 2,493 | 2,453 | 2,492 | 2,492 | +27 (+1.10%) | 84,300 |
22 Sep 2017 | USD | 2,487 | 2,494 | 2,458 | 2,465 | 2,465 | -26 (-1.04%) | 72,200 |
21 Sep 2017 | USD | 2,502 | 2,528 | 2,485 | 2,491 | 2,491 | -24 (-0.95%) | 124,900 |
20 Sep 2017 | USD | 2,520 | 2,520 | 2,505 | 2,515 | 2,515 | -10 (-0.40%) | 80,100 |
19 Sep 2017 | USD | 2,505 | 2,530 | 2,501 | 2,525 | 2,525 | +30 (+1.20%) | 89,400 |
18 Sep 2017 | USD | 2,495 | 2,495 | 2,495 | 2,495 | 2,495 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,518 | 2,520 | 2,485 | 2,495 | 2,495 | -23 (-0.91%) | 125,200 |