Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 5,780 | 5,820 | 5,740 | 5,760 | 5,760 | -20 (-0.35%) | 185,800 |
21 Nov 2017 | USD | 5,800 | 5,850 | 5,770 | 5,780 | 5,780 | +20 (+0.35%) | 228,800 |
20 Nov 2017 | USD | 5,690 | 5,770 | 5,660 | 5,760 | 5,760 | +10 (+0.17%) | 247,800 |
17 Nov 2017 | USD | 5,630 | 5,770 | 5,620 | 5,750 | 5,750 | +180 (+3.23%) | 455,000 |
16 Nov 2017 | USD | 5,470 | 5,600 | 5,450 | 5,570 | 5,570 | +40 (+0.72%) | 222,600 |
15 Nov 2017 | USD | 5,580 | 5,600 | 5,480 | 5,530 | 5,530 | -140 (-2.47%) | 269,100 |
14 Nov 2017 | USD | 5,760 | 5,780 | 5,650 | 5,670 | 5,670 | -110 (-1.90%) | 195,600 |
13 Nov 2017 | USD | 5,790 | 6,000 | 5,720 | 5,780 | 5,780 | -80 (-1.37%) | 369,000 |
10 Nov 2017 | USD | 5,870 | 5,930 | 5,830 | 5,860 | 5,860 | -60 (-1.01%) | 172,500 |
9 Nov 2017 | USD | 5,880 | 5,940 | 5,840 | 5,920 | 5,920 | +70 (+1.20%) | 273,500 |
8 Nov 2017 | USD | 5,880 | 5,880 | 5,770 | 5,850 | 5,850 | -50 (-0.85%) | 283,400 |
7 Nov 2017 | USD | 5,840 | 5,940 | 5,820 | 5,900 | 5,900 | +20 (+0.34%) | 215,000 |
6 Nov 2017 | USD | 5,970 | 5,970 | 5,850 | 5,880 | 5,880 | -100 (-1.67%) | 209,700 |
3 Nov 2017 | USD | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 5,940 | 6,000 | 5,870 | 5,980 | 5,980 | +80 (+1.36%) | 178,900 |
1 Nov 2017 | USD | 5,960 | 5,960 | 5,830 | 5,900 | 5,900 | -20 (-0.34%) | 290,600 |
31 Oct 2017 | USD | 5,900 | 5,930 | 5,870 | 5,920 | 5,920 | +20 (+0.34%) | 275,600 |
30 Oct 2017 | USD | 5,970 | 5,990 | 5,850 | 5,900 | 5,900 | -100 (-1.67%) | 837,900 |
27 Oct 2017 | USD | 5,900 | 6,050 | 5,880 | 6,000 | 6,000 | +60 (+1.01%) | 412,300 |
26 Oct 2017 | USD | 6,010 | 6,050 | 5,920 | 5,940 | 5,940 | -60 (-1%) | 212,700 |
25 Oct 2017 | USD | 5,970 | 6,070 | 5,950 | 6,000 | 6,000 | +40 (+0.67%) | 243,900 |
24 Oct 2017 | USD | 5,940 | 6,000 | 5,900 | 5,960 | 5,960 | +60 (+1.02%) | 251,000 |
23 Oct 2017 | USD | 5,920 | 5,930 | 5,880 | 5,900 | 5,900 | +60 (+1.03%) | 191,500 |
20 Oct 2017 | USD | 5,790 | 5,890 | 5,760 | 5,840 | 5,840 | -40 (-0.68%) | 252,500 |
19 Oct 2017 | USD | 5,890 | 5,920 | 5,850 | 5,880 | 5,880 | -10 (-0.17%) | 171,200 |
18 Oct 2017 | USD | 5,930 | 5,940 | 5,870 | 5,890 | 5,890 | -70 (-1.17%) | 210,200 |
17 Oct 2017 | USD | 6,000 | 6,010 | 5,910 | 5,960 | 5,960 | 0.0 (0.0%) | 206,600 |
16 Oct 2017 | USD | 5,880 | 6,000 | 5,830 | 5,960 | 5,960 | +130 (+2.23%) | 279,400 |
13 Oct 2017 | USD | 5,840 | 5,860 | 5,740 | 5,830 | 5,830 | -30 (-0.51%) | 245,700 |
12 Oct 2017 | USD | 5,940 | 5,940 | 5,840 | 5,860 | 5,860 | -60 (-1.01%) | 196,000 |