Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 2,340 | 2,394 | 2,331 | 2,374 | 2,374 | +3 (+0.13%) | 37,800 |
26 Dec 2017 | USD | 2,381 | 2,403 | 2,360 | 2,371 | 2,371 | -35 (-1.45%) | 52,100 |
25 Dec 2017 | USD | 2,405 | 2,432 | 2,396 | 2,406 | 2,406 | +11 (+0.46%) | 13,600 |
22 Dec 2017 | USD | 2,370 | 2,399 | 2,370 | 2,395 | 2,395 | +29 (+1.23%) | 18,100 |
21 Dec 2017 | USD | 2,382 | 2,401 | 2,346 | 2,366 | 2,366 | -7 (-0.29%) | 28,000 |
20 Dec 2017 | USD | 2,380 | 2,426 | 2,361 | 2,373 | 2,373 | -36 (-1.49%) | 46,400 |
19 Dec 2017 | USD | 2,480 | 2,491 | 2,383 | 2,409 | 2,409 | -63 (-2.55%) | 54,400 |
18 Dec 2017 | USD | 2,352 | 2,476 | 2,352 | 2,472 | 2,472 | +141 (+6.05%) | 83,000 |
15 Dec 2017 | USD | 2,302 | 2,331 | 2,293 | 2,331 | 2,331 | +17 (+0.73%) | 51,400 |
14 Dec 2017 | USD | 2,304 | 2,327 | 2,289 | 2,314 | 2,314 | -3 (-0.13%) | 13,600 |
13 Dec 2017 | USD | 2,323 | 2,336 | 2,298 | 2,317 | 2,317 | -10 (-0.43%) | 9,600 |
12 Dec 2017 | USD | 2,316 | 2,358 | 2,310 | 2,327 | 2,327 | -11 (-0.47%) | 25,800 |
11 Dec 2017 | USD | 2,235 | 2,349 | 2,229 | 2,338 | 2,338 | +103 (+4.61%) | 68,000 |
8 Dec 2017 | USD | 2,292 | 2,292 | 2,221 | 2,235 | 2,235 | -1 (-0.04%) | 46,000 |
7 Dec 2017 | USD | 2,122 | 2,236 | 2,122 | 2,236 | 2,236 | +102 (+4.78%) | 82,400 |
6 Dec 2017 | USD | 2,159 | 2,190 | 2,110 | 2,134 | 2,134 | -20 (-0.93%) | 43,200 |
5 Dec 2017 | USD | 2,131 | 2,157 | 2,121 | 2,154 | 2,154 | +23 (+1.08%) | 25,700 |
4 Dec 2017 | USD | 2,162 | 2,187 | 2,127 | 2,131 | 2,131 | -44 (-2.02%) | 36,000 |
1 Dec 2017 | USD | 2,158 | 2,189 | 2,140 | 2,175 | 2,175 | -33 (-1.49%) | 32,200 |
30 Nov 2017 | USD | 2,241 | 2,241 | 2,151 | 2,208 | 2,208 | -62 (-2.73%) | 52,400 |
29 Nov 2017 | USD | 2,261 | 2,286 | 2,255 | 2,270 | 2,270 | +4 (+0.18%) | 23,200 |
28 Nov 2017 | USD | 2,322 | 2,327 | 2,255 | 2,266 | 2,266 | -73 (-3.12%) | 30,000 |
27 Nov 2017 | USD | 2,385 | 2,387 | 2,326 | 2,339 | 2,339 | -16 (-0.68%) | 21,100 |
24 Nov 2017 | USD | 2,330 | 2,398 | 2,330 | 2,355 | 2,355 | +25 (+1.07%) | 54,100 |
23 Nov 2017 | USD | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,300 | 2,338 | 2,300 | 2,330 | 2,330 | +29 (+1.26%) | 13,600 |
21 Nov 2017 | USD | 2,286 | 2,328 | 2,284 | 2,301 | 2,301 | -5 (-0.22%) | 21,000 |
20 Nov 2017 | USD | 2,280 | 2,319 | 2,267 | 2,306 | 2,306 | +39 (+1.72%) | 16,300 |
17 Nov 2017 | USD | 2,293 | 2,293 | 2,238 | 2,267 | 2,267 | -27 (-1.18%) | 19,400 |
16 Nov 2017 | USD | 2,230 | 2,294 | 2,230 | 2,294 | 2,294 | +41 (+1.82%) | 21,200 |