Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 2,939 | 2,955 | 2,929 | 2,946 | 2,946 | -8 (-0.27%) | 59,600 |
17 Oct 2017 | USD | 2,943 | 2,975 | 2,930 | 2,954 | 2,954 | -5 (-0.17%) | 92,100 |
16 Oct 2017 | USD | 2,940 | 2,963 | 2,921 | 2,959 | 2,959 | +1 (+0.03%) | 65,700 |
13 Oct 2017 | USD | 2,909 | 2,959 | 2,894 | 2,958 | 2,958 | +43 (+1.48%) | 80,400 |
12 Oct 2017 | USD | 2,928 | 2,944 | 2,911 | 2,915 | 2,915 | -32 (-1.09%) | 94,700 |
11 Oct 2017 | USD | 2,948 | 2,955 | 2,938 | 2,947 | 2,947 | -7 (-0.24%) | 74,500 |
10 Oct 2017 | USD | 2,892 | 2,954 | 2,880 | 2,954 | 2,954 | +62 (+2.14%) | 108,700 |
9 Oct 2017 | USD | 2,892 | 2,892 | 2,892 | 2,892 | 2,892 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,961 | 2,961 | 2,885 | 2,892 | 2,892 | -63 (-2.13%) | 162,800 |
5 Oct 2017 | USD | 2,963 | 2,977 | 2,950 | 2,955 | 2,955 | -2 (-0.07%) | 57,100 |
4 Oct 2017 | USD | 2,943 | 2,970 | 2,933 | 2,957 | 2,957 | +12 (+0.41%) | 78,600 |
3 Oct 2017 | USD | 2,900 | 2,959 | 2,886 | 2,945 | 2,945 | +59 (+2.04%) | 116,700 |
2 Oct 2017 | USD | 2,888 | 2,903 | 2,881 | 2,886 | 2,886 | -7 (-0.24%) | 57,200 |
29 Sep 2017 | USD | 2,869 | 2,904 | 2,862 | 2,893 | 2,893 | +11 (+0.38%) | 86,100 |
28 Sep 2017 | USD | 2,838 | 2,889 | 2,794 | 2,882 | 2,882 | +69 (+2.45%) | 181,700 |
27 Sep 2017 | USD | 2,857 | 2,870 | 2,807 | 2,813 | 2,813 | -66 (-2.29%) | 90,300 |
26 Sep 2017 | USD | 2,868 | 2,880 | 2,844 | 2,879 | 2,879 | -20 (-0.69%) | 137,900 |
25 Sep 2017 | USD | 2,846 | 2,906 | 2,846 | 2,899 | 2,899 | +62 (+2.19%) | 95,000 |
22 Sep 2017 | USD | 2,849 | 2,876 | 2,821 | 2,837 | 2,837 | -9 (-0.32%) | 71,300 |
21 Sep 2017 | USD | 2,833 | 2,875 | 2,811 | 2,846 | 2,846 | +16 (+0.57%) | 96,900 |
20 Sep 2017 | USD | 2,829 | 2,843 | 2,816 | 2,830 | 2,830 | -5 (-0.18%) | 75,800 |
19 Sep 2017 | USD | 2,800 | 2,838 | 2,800 | 2,835 | 2,835 | +41 (+1.47%) | 92,600 |
18 Sep 2017 | USD | 2,794 | 2,794 | 2,794 | 2,794 | 2,794 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,781 | 2,794 | 2,758 | 2,794 | 2,794 | +13 (+0.47%) | 105,200 |
14 Sep 2017 | USD | 2,800 | 2,822 | 2,776 | 2,781 | 2,781 | -13 (-0.47%) | 67,400 |
13 Sep 2017 | USD | 2,763 | 2,797 | 2,736 | 2,794 | 2,794 | +40 (+1.45%) | 83,800 |
12 Sep 2017 | USD | 2,773 | 2,779 | 2,737 | 2,754 | 2,754 | +5 (+0.18%) | 56,100 |
11 Sep 2017 | USD | 2,761 | 2,778 | 2,735 | 2,749 | 2,749 | +21 (+0.77%) | 84,800 |
8 Sep 2017 | USD | 2,734 | 2,763 | 2,716 | 2,728 | 2,728 | +7 (+0.26%) | 149,300 |
7 Sep 2017 | USD | 2,690 | 2,736 | 2,683 | 2,721 | 2,721 | +28 (+1.04%) | 65,900 |