Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | USD | 2,225 | 2,229 | 2,213 | 2,215 | 2,215 | 0.0 (0.0%) | 580,700 |
18 Oct 2017 | USD | 2,183 | 2,222 | 2,177 | 2,215 | 2,215 | +33 (+1.51%) | 673,700 |
17 Oct 2017 | USD | 2,195 | 2,199 | 2,164 | 2,182 | 2,182 | -1 (-0.05%) | 588,800 |
16 Oct 2017 | USD | 2,160 | 2,197 | 2,155 | 2,183 | 2,183 | +28 (+1.30%) | 770,800 |
13 Oct 2017 | USD | 2,153 | 2,162 | 2,139 | 2,155 | 2,155 | -11 (-0.51%) | 1,185,300 |
12 Oct 2017 | USD | 2,120 | 2,168 | 2,120 | 2,166 | 2,166 | +31 (+1.45%) | 972,600 |
11 Oct 2017 | USD | 2,110 | 2,136 | 2,110 | 2,135 | 2,135 | +20 (+0.95%) | 502,800 |
10 Oct 2017 | USD | 2,113 | 2,122 | 2,108 | 2,115 | 2,115 | +4 (+0.19%) | 772,700 |
9 Oct 2017 | USD | 2,111 | 2,111 | 2,111 | 2,111 | 2,111 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,118 | 2,121 | 2,107 | 2,111 | 2,111 | -6 (-0.28%) | 546,200 |
5 Oct 2017 | USD | 2,120 | 2,120 | 2,108 | 2,117 | 2,117 | -3 (-0.14%) | 430,600 |
4 Oct 2017 | USD | 2,128 | 2,139 | 2,113 | 2,120 | 2,120 | -8 (-0.38%) | 502,800 |
3 Oct 2017 | USD | 2,116 | 2,130 | 2,113 | 2,128 | 2,128 | +21 (+1.00%) | 531,200 |
2 Oct 2017 | USD | 2,135 | 2,135 | 2,106 | 2,107 | 2,107 | -28 (-1.31%) | 573,900 |
29 Sep 2017 | USD | 2,143 | 2,148 | 2,131 | 2,135 | 2,135 | -15 (-0.70%) | 735,500 |
28 Sep 2017 | USD | 2,131 | 2,154 | 2,124 | 2,150 | 2,150 | +23 (+1.08%) | 633,900 |
27 Sep 2017 | USD | 2,162 | 2,162 | 2,121 | 2,127 | 2,127 | -39 (-1.80%) | 852,300 |
26 Sep 2017 | USD | 2,171 | 2,173 | 2,156 | 2,166 | 2,166 | -3 (-0.14%) | 1,434,000 |
25 Sep 2017 | USD | 2,167 | 2,170 | 2,152 | 2,169 | 2,169 | +9 (+0.42%) | 689,400 |
22 Sep 2017 | USD | 2,160 | 2,176 | 2,155 | 2,160 | 2,160 | +9 (+0.42%) | 615,400 |
21 Sep 2017 | USD | 2,135 | 2,157 | 2,131 | 2,151 | 2,151 | +25 (+1.18%) | 647,800 |
20 Sep 2017 | USD | 2,135 | 2,137 | 2,121 | 2,126 | 2,126 | -15 (-0.70%) | 653,400 |
19 Sep 2017 | USD | 2,115 | 2,145 | 2,112 | 2,141 | 2,141 | +35 (+1.66%) | 729,700 |
18 Sep 2017 | USD | 2,106 | 2,106 | 2,106 | 2,106 | 2,106 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,148 | 2,148 | 2,106 | 2,106 | 2,106 | -41 (-1.91%) | 1,094,400 |
14 Sep 2017 | USD | 2,148 | 2,152 | 2,132 | 2,147 | 2,147 | -3 (-0.14%) | 531,700 |
13 Sep 2017 | USD | 2,158 | 2,160 | 2,148 | 2,150 | 2,150 | +5 (+0.23%) | 336,900 |
12 Sep 2017 | USD | 2,144 | 2,151 | 2,132 | 2,145 | 2,145 | +21 (+0.99%) | 445,000 |
11 Sep 2017 | USD | 2,129 | 2,135 | 2,117 | 2,124 | 2,124 | +15 (+0.71%) | 462,400 |
8 Sep 2017 | USD | 2,095 | 2,116 | 2,095 | 2,109 | 2,109 | +7 (+0.33%) | 1,067,700 |