Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 1,806 | 1,807 | 1,797 | 1,804 | 1,804 | +1 (+0.06%) | 131,500 |
26 Dec 2017 | USD | 1,799 | 1,805 | 1,794 | 1,803 | 1,803 | 0.0 (0.0%) | 173,200 |
25 Dec 2017 | USD | 1,808 | 1,817 | 1,793 | 1,803 | 1,803 | +19 (+1.07%) | 284,600 |
22 Dec 2017 | USD | 1,792 | 1,806 | 1,778 | 1,784 | 1,784 | -3 (-0.17%) | 405,900 |
21 Dec 2017 | USD | 1,781 | 1,793 | 1,777 | 1,787 | 1,787 | -7 (-0.39%) | 450,600 |
20 Dec 2017 | USD | 1,787 | 1,797 | 1,776 | 1,794 | 1,794 | +2 (+0.11%) | 361,800 |
19 Dec 2017 | USD | 1,803 | 1,813 | 1,785 | 1,792 | 1,792 | +10 (+0.56%) | 686,900 |
18 Dec 2017 | USD | 1,786 | 1,788 | 1,771 | 1,782 | 1,782 | -2 (-0.11%) | 615,100 |
15 Dec 2017 | USD | 1,802 | 1,807 | 1,784 | 1,784 | 1,784 | -28 (-1.55%) | 599,400 |
14 Dec 2017 | USD | 1,845 | 1,845 | 1,796 | 1,812 | 1,812 | -33 (-1.79%) | 725,700 |
13 Dec 2017 | USD | 1,901 | 1,986 | 1,836 | 1,845 | 1,845 | -17 (-0.91%) | 2,069,700 |
12 Dec 2017 | USD | 1,858 | 1,879 | 1,853 | 1,862 | 1,862 | +18 (+0.98%) | 550,300 |
11 Dec 2017 | USD | 1,851 | 1,859 | 1,829 | 1,844 | 1,844 | -8 (-0.43%) | 785,400 |
8 Dec 2017 | USD | 1,808 | 1,858 | 1,804 | 1,852 | 1,852 | +66 (+3.70%) | 1,370,800 |
7 Dec 2017 | USD | 1,758 | 1,790 | 1,758 | 1,786 | 1,786 | +49 (+2.82%) | 605,900 |
6 Dec 2017 | USD | 1,731 | 1,753 | 1,726 | 1,737 | 1,737 | -23 (-1.31%) | 761,900 |
5 Dec 2017 | USD | 1,730 | 1,763 | 1,730 | 1,760 | 1,760 | +36 (+2.09%) | 535,100 |
4 Dec 2017 | USD | 1,750 | 1,752 | 1,723 | 1,724 | 1,724 | -25 (-1.43%) | 346,700 |
1 Dec 2017 | USD | 1,778 | 1,784 | 1,742 | 1,749 | 1,749 | -24 (-1.35%) | 766,700 |
30 Nov 2017 | USD | 1,740 | 1,777 | 1,734 | 1,773 | 1,773 | +43 (+2.49%) | 692,300 |
29 Nov 2017 | USD | 1,693 | 1,733 | 1,690 | 1,730 | 1,730 | +49 (+2.91%) | 583,600 |
28 Nov 2017 | USD | 1,684 | 1,694 | 1,680 | 1,681 | 1,681 | +13 (+0.78%) | 398,400 |
27 Nov 2017 | USD | 1,675 | 1,677 | 1,665 | 1,668 | 1,668 | +2 (+0.12%) | 443,000 |
24 Nov 2017 | USD | 1,642 | 1,670 | 1,637 | 1,666 | 1,666 | +24 (+1.46%) | 366,300 |
23 Nov 2017 | USD | 1,642 | 1,642 | 1,642 | 1,642 | 1,642 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,620 | 1,648 | 1,610 | 1,642 | 1,642 | +27 (+1.67%) | 551,700 |
21 Nov 2017 | USD | 1,615 | 1,623 | 1,605 | 1,615 | 1,615 | +3 (+0.19%) | 345,200 |
20 Nov 2017 | USD | 1,585 | 1,617 | 1,584 | 1,612 | 1,612 | +12 (+0.75%) | 580,600 |
17 Nov 2017 | USD | 1,622 | 1,637 | 1,595 | 1,600 | 1,600 | -12 (-0.74%) | 348,200 |
16 Nov 2017 | USD | 1,590 | 1,622 | 1,577 | 1,612 | 1,612 | +11 (+0.69%) | 463,900 |