Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 4,285 | 4,395 | 4,280 | 4,395 | 4,395 | +120 (+2.81%) | 648,800 |
29 Nov 2017 | USD | 4,245 | 4,275 | 4,220 | 4,275 | 4,275 | +70 (+1.66%) | 257,500 |
28 Nov 2017 | USD | 4,210 | 4,245 | 4,190 | 4,205 | 4,205 | +40 (+0.96%) | 275,700 |
27 Nov 2017 | USD | 4,165 | 4,190 | 4,155 | 4,165 | 4,165 | +15 (+0.36%) | 296,400 |
24 Nov 2017 | USD | 4,135 | 4,170 | 4,135 | 4,150 | 4,150 | +5 (+0.12%) | 245,800 |
23 Nov 2017 | USD | 4,145 | 4,145 | 4,145 | 4,145 | 4,145 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,170 | 4,170 | 4,135 | 4,145 | 4,145 | -15 (-0.36%) | 349,200 |
21 Nov 2017 | USD | 4,195 | 4,205 | 4,160 | 4,160 | 4,160 | -10 (-0.24%) | 284,100 |
20 Nov 2017 | USD | 4,155 | 4,185 | 4,155 | 4,170 | 4,170 | -40 (-0.95%) | 393,700 |
17 Nov 2017 | USD | 4,210 | 4,245 | 4,190 | 4,210 | 4,210 | +25 (+0.60%) | 398,600 |
16 Nov 2017 | USD | 4,160 | 4,210 | 4,140 | 4,185 | 4,185 | +20 (+0.48%) | 372,500 |
15 Nov 2017 | USD | 4,205 | 4,225 | 4,160 | 4,165 | 4,165 | -65 (-1.54%) | 447,700 |
14 Nov 2017 | USD | 4,265 | 4,290 | 4,220 | 4,230 | 4,230 | -25 (-0.59%) | 295,000 |
13 Nov 2017 | USD | 4,320 | 4,325 | 4,220 | 4,255 | 4,255 | -50 (-1.16%) | 357,300 |
10 Nov 2017 | USD | 4,305 | 4,340 | 4,285 | 4,305 | 4,305 | -45 (-1.03%) | 231,400 |
9 Nov 2017 | USD | 4,380 | 4,400 | 4,320 | 4,350 | 4,350 | -20 (-0.46%) | 357,400 |
8 Nov 2017 | USD | 4,330 | 4,380 | 4,325 | 4,370 | 4,370 | +15 (+0.34%) | 204,800 |
7 Nov 2017 | USD | 4,320 | 4,360 | 4,310 | 4,355 | 4,355 | +5 (+0.11%) | 271,900 |
6 Nov 2017 | USD | 4,325 | 4,370 | 4,325 | 4,350 | 4,350 | +5 (+0.12%) | 229,800 |
3 Nov 2017 | USD | 4,345 | 4,345 | 4,345 | 4,345 | 4,345 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,340 | 4,355 | 4,310 | 4,345 | 4,345 | 0.0 (0.0%) | 221,000 |
1 Nov 2017 | USD | 4,340 | 4,355 | 4,310 | 4,345 | 4,345 | -5 (-0.11%) | 305,000 |
31 Oct 2017 | USD | 4,290 | 4,360 | 4,280 | 4,350 | 4,350 | +35 (+0.81%) | 292,700 |
30 Oct 2017 | USD | 4,320 | 4,340 | 4,310 | 4,315 | 4,315 | -10 (-0.23%) | 739,600 |
27 Oct 2017 | USD | 4,330 | 4,340 | 4,315 | 4,325 | 4,325 | +15 (+0.35%) | 259,300 |
26 Oct 2017 | USD | 4,305 | 4,335 | 4,295 | 4,310 | 4,310 | -20 (-0.46%) | 322,600 |
25 Oct 2017 | USD | 4,395 | 4,395 | 4,315 | 4,330 | 4,330 | -70 (-1.59%) | 296,700 |
24 Oct 2017 | USD | 4,365 | 4,400 | 4,365 | 4,400 | 4,400 | +15 (+0.34%) | 285,300 |
23 Oct 2017 | USD | 4,400 | 4,400 | 4,370 | 4,385 | 4,385 | +15 (+0.34%) | 280,600 |
20 Oct 2017 | USD | 4,365 | 4,375 | 4,355 | 4,370 | 4,370 | -15 (-0.34%) | 226,200 |