Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 2,676 | 2,692 | 2,654 | 2,676 | 2,676 | +26 (+0.98%) | 181,300 |
28 Nov 2017 | USD | 2,635 | 2,652 | 2,610 | 2,650 | 2,650 | +17 (+0.65%) | 140,800 |
27 Nov 2017 | USD | 2,646 | 2,650 | 2,613 | 2,633 | 2,633 | -19 (-0.72%) | 87,700 |
24 Nov 2017 | USD | 2,641 | 2,668 | 2,622 | 2,652 | 2,652 | +11 (+0.42%) | 132,300 |
23 Nov 2017 | USD | 2,641 | 2,641 | 2,641 | 2,641 | 2,641 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,642 | 2,669 | 2,620 | 2,641 | 2,641 | +9 (+0.34%) | 175,400 |
21 Nov 2017 | USD | 2,659 | 2,677 | 2,623 | 2,632 | 2,632 | +7 (+0.27%) | 122,800 |
20 Nov 2017 | USD | 2,596 | 2,636 | 2,588 | 2,625 | 2,625 | +22 (+0.85%) | 122,700 |
17 Nov 2017 | USD | 2,677 | 2,677 | 2,588 | 2,603 | 2,603 | -24 (-0.91%) | 147,200 |
16 Nov 2017 | USD | 2,600 | 2,647 | 2,575 | 2,627 | 2,627 | +14 (+0.54%) | 165,200 |
15 Nov 2017 | USD | 2,709 | 2,721 | 2,610 | 2,613 | 2,613 | -80 (-2.97%) | 151,100 |
14 Nov 2017 | USD | 2,770 | 2,791 | 2,687 | 2,693 | 2,693 | -83 (-2.99%) | 188,800 |
13 Nov 2017 | USD | 2,893 | 2,893 | 2,773 | 2,776 | 2,776 | -123 (-4.24%) | 170,200 |
10 Nov 2017 | USD | 2,944 | 2,991 | 2,880 | 2,899 | 2,899 | -181 (-5.88%) | 182,700 |
9 Nov 2017 | USD | 3,135 | 3,170 | 3,045 | 3,080 | 3,080 | -35 (-1.12%) | 109,000 |
8 Nov 2017 | USD | 3,055 | 3,115 | 3,050 | 3,115 | 3,115 | +25 (+0.81%) | 86,900 |
7 Nov 2017 | USD | 3,030 | 3,090 | 3,025 | 3,090 | 3,090 | +40 (+1.31%) | 95,900 |
6 Nov 2017 | USD | 3,045 | 3,070 | 3,025 | 3,050 | 3,050 | -10 (-0.33%) | 80,100 |
3 Nov 2017 | USD | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 3,125 | 3,125 | 3,055 | 3,060 | 3,060 | -40 (-1.29%) | 75,900 |
1 Nov 2017 | USD | 3,075 | 3,105 | 3,050 | 3,100 | 3,100 | +30 (+0.98%) | 65,300 |
31 Oct 2017 | USD | 3,060 | 3,070 | 3,040 | 3,070 | 3,070 | +10 (+0.33%) | 56,200 |
30 Oct 2017 | USD | 3,030 | 3,065 | 3,015 | 3,060 | 3,060 | 0.0 (0.0%) | 116,800 |
27 Oct 2017 | USD | 3,015 | 3,065 | 3,005 | 3,060 | 3,060 | +45 (+1.49%) | 92,700 |
26 Oct 2017 | USD | 2,987 | 3,045 | 2,971 | 3,015 | 3,015 | +28 (+0.94%) | 187,100 |
25 Oct 2017 | USD | 2,959 | 2,994 | 2,959 | 2,987 | 2,987 | +38 (+1.29%) | 127,600 |
24 Oct 2017 | USD | 2,923 | 2,949 | 2,911 | 2,949 | 2,949 | -6 (-0.20%) | 84,000 |
23 Oct 2017 | USD | 2,983 | 2,983 | 2,939 | 2,955 | 2,955 | +10 (+0.34%) | 70,500 |
20 Oct 2017 | USD | 2,945 | 2,972 | 2,922 | 2,945 | 2,945 | -8 (-0.27%) | 84,400 |
19 Oct 2017 | USD | 2,935 | 2,984 | 2,932 | 2,953 | 2,953 | +7 (+0.24%) | 86,300 |