Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 2,355 | 2,362 | 2,251 | 2,253 | 2,253 | -100 (-4.25%) | 46,700 |
14 Nov 2017 | USD | 2,291 | 2,385 | 2,291 | 2,353 | 2,353 | +62 (+2.71%) | 29,900 |
13 Nov 2017 | USD | 2,301 | 2,327 | 2,284 | 2,291 | 2,291 | -43 (-1.84%) | 20,100 |
10 Nov 2017 | USD | 2,302 | 2,341 | 2,286 | 2,334 | 2,334 | +16 (+0.69%) | 17,300 |
9 Nov 2017 | USD | 2,281 | 2,360 | 2,270 | 2,318 | 2,318 | +22 (+0.96%) | 46,900 |
8 Nov 2017 | USD | 2,317 | 2,333 | 2,289 | 2,296 | 2,296 | -40 (-1.71%) | 19,900 |
7 Nov 2017 | USD | 2,344 | 2,365 | 2,313 | 2,336 | 2,336 | -28 (-1.18%) | 41,000 |
6 Nov 2017 | USD | 2,352 | 2,372 | 2,327 | 2,364 | 2,364 | -12 (-0.51%) | 38,100 |
3 Nov 2017 | USD | 2,376 | 2,376 | 2,376 | 2,376 | 2,376 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,399 | 2,420 | 2,362 | 2,376 | 2,376 | -26 (-1.08%) | 31,200 |
1 Nov 2017 | USD | 2,380 | 2,435 | 2,367 | 2,402 | 2,402 | +31 (+1.31%) | 36,100 |
31 Oct 2017 | USD | 2,369 | 2,408 | 2,369 | 2,371 | 2,371 | -35 (-1.45%) | 24,200 |
30 Oct 2017 | USD | 2,405 | 2,435 | 2,328 | 2,406 | 2,406 | +23 (+0.97%) | 64,200 |
27 Oct 2017 | USD | 2,386 | 2,400 | 2,376 | 2,383 | 2,383 | 0.0 (0.0%) | 20,200 |
26 Oct 2017 | USD | 2,360 | 2,421 | 2,350 | 2,383 | 2,383 | +5 (+0.21%) | 31,900 |
25 Oct 2017 | USD | 2,333 | 2,422 | 2,330 | 2,378 | 2,378 | +45 (+1.93%) | 39,400 |
24 Oct 2017 | USD | 2,301 | 2,339 | 2,300 | 2,333 | 2,333 | +10 (+0.43%) | 24,900 |
23 Oct 2017 | USD | 2,332 | 2,337 | 2,291 | 2,323 | 2,323 | -21 (-0.90%) | 32,900 |
20 Oct 2017 | USD | 2,261 | 2,358 | 2,261 | 2,344 | 2,344 | +54 (+2.36%) | 39,400 |
19 Oct 2017 | USD | 2,310 | 2,349 | 2,290 | 2,290 | 2,290 | -5 (-0.22%) | 56,400 |
18 Oct 2017 | USD | 2,373 | 2,378 | 2,281 | 2,295 | 2,295 | -78 (-3.29%) | 54,100 |
17 Oct 2017 | USD | 2,375 | 2,395 | 2,343 | 2,373 | 2,373 | -9 (-0.38%) | 26,300 |
16 Oct 2017 | USD | 2,376 | 2,417 | 2,333 | 2,382 | 2,382 | -13 (-0.54%) | 49,900 |
13 Oct 2017 | USD | 2,388 | 2,450 | 2,372 | 2,395 | 2,395 | -24 (-0.99%) | 32,900 |
12 Oct 2017 | USD | 2,382 | 2,442 | 2,382 | 2,419 | 2,419 | +2 (+0.08%) | 17,500 |
11 Oct 2017 | USD | 2,483 | 2,495 | 2,417 | 2,417 | 2,417 | -91 (-3.63%) | 46,500 |
10 Oct 2017 | USD | 2,415 | 2,508 | 2,411 | 2,508 | 2,508 | +163 (+6.95%) | 96,700 |
9 Oct 2017 | USD | 2,345 | 2,345 | 2,345 | 2,345 | 2,345 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,404 | 2,410 | 2,237 | 2,345 | 2,345 | -76 (-3.14%) | 169,000 |
5 Oct 2017 | USD | 2,475 | 2,475 | 2,419 | 2,421 | 2,421 | -69 (-2.77%) | 70,600 |