Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 2,326 | 2,385 | 2,326 | 2,385 | 2,385 | +65 (+2.80%) | 1,229,200 |
29 Nov 2017 | USD | 2,303 | 2,320 | 2,299 | 2,320 | 2,320 | +32 (+1.40%) | 577,500 |
28 Nov 2017 | USD | 2,279 | 2,293 | 2,274 | 2,288 | 2,288 | +5 (+0.22%) | 350,800 |
27 Nov 2017 | USD | 2,274 | 2,290 | 2,270 | 2,283 | 2,283 | +19 (+0.84%) | 449,800 |
24 Nov 2017 | USD | 2,263 | 2,269 | 2,255 | 2,264 | 2,264 | -11 (-0.48%) | 443,600 |
23 Nov 2017 | USD | 2,275 | 2,275 | 2,275 | 2,275 | 2,275 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,305 | 2,307 | 2,272 | 2,275 | 2,275 | -22 (-0.96%) | 475,800 |
21 Nov 2017 | USD | 2,290 | 2,307 | 2,282 | 2,297 | 2,297 | +15 (+0.66%) | 768,400 |
20 Nov 2017 | USD | 2,261 | 2,285 | 2,253 | 2,282 | 2,282 | +15 (+0.66%) | 703,700 |
17 Nov 2017 | USD | 2,270 | 2,288 | 2,256 | 2,267 | 2,267 | +32 (+1.43%) | 1,205,000 |
16 Nov 2017 | USD | 2,202 | 2,245 | 2,195 | 2,235 | 2,235 | +22 (+0.99%) | 770,400 |
15 Nov 2017 | USD | 2,235 | 2,241 | 2,211 | 2,213 | 2,213 | -19 (-0.85%) | 904,500 |
14 Nov 2017 | USD | 2,250 | 2,273 | 2,232 | 2,232 | 2,232 | +20 (+0.90%) | 759,900 |
13 Nov 2017 | USD | 2,251 | 2,252 | 2,211 | 2,212 | 2,212 | -58 (-2.56%) | 468,000 |
10 Nov 2017 | USD | 2,309 | 2,319 | 2,255 | 2,270 | 2,270 | -37 (-1.60%) | 986,200 |
9 Nov 2017 | USD | 2,311 | 2,343 | 2,285 | 2,307 | 2,307 | +3 (+0.13%) | 1,245,000 |
8 Nov 2017 | USD | 2,297 | 2,311 | 2,281 | 2,304 | 2,304 | -5 (-0.22%) | 774,500 |
7 Nov 2017 | USD | 2,267 | 2,309 | 2,259 | 2,309 | 2,309 | +35 (+1.54%) | 998,100 |
6 Nov 2017 | USD | 2,255 | 2,277 | 2,252 | 2,274 | 2,274 | +11 (+0.49%) | 712,500 |
3 Nov 2017 | USD | 2,263 | 2,263 | 2,263 | 2,263 | 2,263 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,246 | 2,270 | 2,229 | 2,263 | 2,263 | +23 (+1.03%) | 950,200 |
1 Nov 2017 | USD | 2,208 | 2,240 | 2,197 | 2,240 | 2,240 | +30 (+1.36%) | 890,100 |
31 Oct 2017 | USD | 2,164 | 2,217 | 2,157 | 2,210 | 2,210 | +24 (+1.10%) | 885,400 |
30 Oct 2017 | USD | 2,185 | 2,194 | 2,182 | 2,186 | 2,186 | 0.0 (0.0%) | 1,694,500 |
27 Oct 2017 | USD | 2,184 | 2,193 | 2,171 | 2,186 | 2,186 | +22 (+1.02%) | 597,400 |
26 Oct 2017 | USD | 2,170 | 2,184 | 2,160 | 2,164 | 2,164 | -11 (-0.51%) | 570,400 |
25 Oct 2017 | USD | 2,217 | 2,217 | 2,171 | 2,175 | 2,175 | -31 (-1.41%) | 641,200 |
24 Oct 2017 | USD | 2,202 | 2,215 | 2,194 | 2,206 | 2,206 | +3 (+0.14%) | 582,800 |
23 Oct 2017 | USD | 2,214 | 2,218 | 2,198 | 2,203 | 2,203 | +10 (+0.46%) | 573,800 |
20 Oct 2017 | USD | 2,205 | 2,205 | 2,190 | 2,193 | 2,193 | -22 (-0.99%) | 562,400 |