Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 1,640 | 1,642 | 1,595 | 1,601 | 1,601 | -29 (-1.78%) | 626,100 |
14 Nov 2017 | USD | 1,663 | 1,670 | 1,628 | 1,630 | 1,630 | -48 (-2.86%) | 655,800 |
13 Nov 2017 | USD | 1,734 | 1,742 | 1,678 | 1,678 | 1,678 | +24 (+1.45%) | 1,111,400 |
10 Nov 2017 | USD | 1,657 | 1,670 | 1,633 | 1,654 | 1,654 | -26 (-1.55%) | 694,500 |
9 Nov 2017 | USD | 1,674 | 1,694 | 1,661 | 1,680 | 1,680 | +11 (+0.66%) | 777,100 |
8 Nov 2017 | USD | 1,648 | 1,669 | 1,648 | 1,669 | 1,669 | +16 (+0.97%) | 379,600 |
7 Nov 2017 | USD | 1,641 | 1,653 | 1,634 | 1,653 | 1,653 | +14 (+0.85%) | 411,300 |
6 Nov 2017 | USD | 1,656 | 1,660 | 1,636 | 1,639 | 1,639 | -17 (-1.03%) | 306,400 |
3 Nov 2017 | USD | 1,656 | 1,656 | 1,656 | 1,656 | 1,656 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,652 | 1,658 | 1,640 | 1,656 | 1,656 | 0.0 (0.0%) | 323,000 |
1 Nov 2017 | USD | 1,664 | 1,664 | 1,644 | 1,656 | 1,656 | +9 (+0.55%) | 445,400 |
31 Oct 2017 | USD | 1,646 | 1,668 | 1,644 | 1,647 | 1,647 | +12 (+0.73%) | 709,500 |
30 Oct 2017 | USD | 1,640 | 1,643 | 1,628 | 1,635 | 1,635 | -7 (-0.43%) | 537,200 |
27 Oct 2017 | USD | 1,650 | 1,652 | 1,634 | 1,642 | 1,642 | +1 (+0.06%) | 348,400 |
26 Oct 2017 | USD | 1,642 | 1,647 | 1,633 | 1,641 | 1,641 | +6 (+0.37%) | 398,300 |
25 Oct 2017 | USD | 1,637 | 1,646 | 1,631 | 1,635 | 1,635 | -2 (-0.12%) | 405,800 |
24 Oct 2017 | USD | 1,629 | 1,642 | 1,626 | 1,637 | 1,637 | +9 (+0.55%) | 291,200 |
23 Oct 2017 | USD | 1,643 | 1,643 | 1,622 | 1,628 | 1,628 | +3 (+0.18%) | 311,400 |
20 Oct 2017 | USD | 1,632 | 1,640 | 1,618 | 1,625 | 1,625 | -11 (-0.67%) | 448,500 |
19 Oct 2017 | USD | 1,637 | 1,647 | 1,630 | 1,636 | 1,636 | +1 (+0.06%) | 496,400 |
18 Oct 2017 | USD | 1,644 | 1,651 | 1,627 | 1,635 | 1,635 | -14 (-0.85%) | 386,100 |
17 Oct 2017 | USD | 1,643 | 1,649 | 1,635 | 1,649 | 1,649 | +6 (+0.37%) | 367,700 |
16 Oct 2017 | USD | 1,639 | 1,658 | 1,632 | 1,643 | 1,643 | +11 (+0.67%) | 572,800 |
13 Oct 2017 | USD | 1,623 | 1,640 | 1,612 | 1,632 | 1,632 | +4 (+0.25%) | 708,900 |
12 Oct 2017 | USD | 1,625 | 1,642 | 1,616 | 1,628 | 1,628 | +3 (+0.18%) | 547,800 |
11 Oct 2017 | USD | 1,620 | 1,625 | 1,606 | 1,625 | 1,625 | +7 (+0.43%) | 731,400 |
10 Oct 2017 | USD | 1,603 | 1,627 | 1,598 | 1,618 | 1,618 | +55 (+3.52%) | 1,209,200 |
9 Oct 2017 | USD | 1,563 | 1,563 | 1,563 | 1,563 | 1,563 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,570 | 1,571 | 1,557 | 1,563 | 1,563 | -5 (-0.32%) | 485,800 |
5 Oct 2017 | USD | 1,592 | 1,596 | 1,561 | 1,568 | 1,568 | -28 (-1.75%) | 546,400 |