Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 5,870 | 5,870 | 5,870 | 5,870 | 5,870 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 5,870 | 5,870 | 5,870 | 5,870 | 5,870 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 5,870 | 5,870 | 5,870 | 5,870 | 5,870 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 5,870 | 5,990 | 5,870 | 5,870 | 5,870 | -10 (-0.17%) | 178,400 |
28 Dec 2017 | USD | 5,910 | 5,940 | 5,860 | 5,880 | 5,880 | -50 (-0.84%) | 108,400 |
27 Dec 2017 | USD | 5,950 | 5,970 | 5,900 | 5,930 | 5,930 | 0.0 (0.0%) | 114,000 |
26 Dec 2017 | USD | 5,940 | 6,000 | 5,890 | 5,930 | 5,930 | -10 (-0.17%) | 89,200 |
25 Dec 2017 | USD | 6,000 | 6,040 | 5,920 | 5,940 | 5,940 | -60 (-1%) | 80,200 |
22 Dec 2017 | USD | 6,020 | 6,100 | 5,980 | 6,000 | 6,000 | -40 (-0.66%) | 220,100 |
21 Dec 2017 | USD | 6,200 | 6,230 | 6,030 | 6,040 | 6,040 | -190 (-3.05%) | 282,200 |
20 Dec 2017 | USD | 6,140 | 6,330 | 6,110 | 6,230 | 6,230 | +90 (+1.47%) | 303,600 |
19 Dec 2017 | USD | 6,190 | 6,300 | 6,090 | 6,140 | 6,140 | -10 (-0.16%) | 253,000 |
18 Dec 2017 | USD | 6,030 | 6,190 | 6,030 | 6,150 | 6,150 | +270 (+4.59%) | 437,700 |
15 Dec 2017 | USD | 5,950 | 5,980 | 5,870 | 5,880 | 5,880 | -80 (-1.34%) | 316,700 |
14 Dec 2017 | USD | 5,940 | 6,030 | 5,890 | 5,960 | 5,960 | -130 (-2.13%) | 258,000 |
13 Dec 2017 | USD | 6,030 | 6,140 | 6,010 | 6,090 | 6,090 | +60 (+1.00%) | 383,800 |
12 Dec 2017 | USD | 5,890 | 6,080 | 5,880 | 6,030 | 6,030 | +90 (+1.52%) | 380,300 |
11 Dec 2017 | USD | 5,820 | 5,940 | 5,800 | 5,940 | 5,940 | +160 (+2.77%) | 243,000 |
8 Dec 2017 | USD | 5,650 | 5,820 | 5,640 | 5,780 | 5,780 | +120 (+2.12%) | 339,100 |
7 Dec 2017 | USD | 5,620 | 5,690 | 5,590 | 5,660 | 5,660 | +90 (+1.62%) | 203,700 |
6 Dec 2017 | USD | 5,650 | 5,700 | 5,550 | 5,570 | 5,570 | -100 (-1.76%) | 212,500 |
5 Dec 2017 | USD | 5,610 | 5,710 | 5,610 | 5,670 | 5,670 | +10 (+0.18%) | 174,800 |
4 Dec 2017 | USD | 5,750 | 5,770 | 5,630 | 5,660 | 5,660 | -100 (-1.74%) | 189,100 |
1 Dec 2017 | USD | 5,780 | 5,790 | 5,700 | 5,760 | 5,760 | +40 (+0.70%) | 202,100 |
30 Nov 2017 | USD | 5,670 | 5,750 | 5,610 | 5,720 | 5,720 | +90 (+1.60%) | 388,000 |
29 Nov 2017 | USD | 5,590 | 5,700 | 5,590 | 5,630 | 5,630 | +30 (+0.54%) | 217,800 |
28 Nov 2017 | USD | 5,600 | 5,640 | 5,580 | 5,600 | 5,600 | -40 (-0.71%) | 161,400 |
27 Nov 2017 | USD | 5,730 | 5,770 | 5,640 | 5,640 | 5,640 | -90 (-1.57%) | 185,000 |
24 Nov 2017 | USD | 5,660 | 5,750 | 5,650 | 5,730 | 5,730 | -30 (-0.52%) | 145,300 |
23 Nov 2017 | USD | 5,760 | 5,760 | 5,760 | 5,760 | 5,760 | 0.0 (0.0%) | 0 |