Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | USD | 4,737 | 4,766 | 4,718 | 4,742 | 4,742 | +5 (+0.11%) | 1,425,400 |
10 Jan 2018 | USD | 4,744 | 4,752 | 4,714 | 4,737 | 4,737 | -16 (-0.34%) | 1,274,500 |
9 Jan 2018 | USD | 4,752 | 4,782 | 4,731 | 4,753 | 4,753 | +16 (+0.34%) | 1,721,100 |
8 Jan 2018 | USD | 4,737 | 4,737 | 4,737 | 4,737 | 4,737 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 4,759 | 4,783 | 4,735 | 4,737 | 4,737 | +3 (+0.06%) | 1,662,200 |
4 Jan 2018 | USD | 4,712 | 4,734 | 4,681 | 4,734 | 4,734 | +28 (+0.59%) | 1,577,900 |
3 Jan 2018 | USD | 4,706 | 4,706 | 4,706 | 4,706 | 4,706 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 4,706 | 4,706 | 4,706 | 4,706 | 4,706 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4,706 | 4,706 | 4,706 | 4,706 | 4,706 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4,732 | 4,732 | 4,695 | 4,706 | 4,706 | -28 (-0.59%) | 733,200 |
28 Dec 2017 | USD | 4,730 | 4,762 | 4,718 | 4,734 | 4,734 | +12 (+0.25%) | 965,500 |
27 Dec 2017 | USD | 4,710 | 4,724 | 4,702 | 4,722 | 4,722 | +18 (+0.38%) | 539,600 |
26 Dec 2017 | USD | 4,720 | 4,732 | 4,701 | 4,704 | 4,704 | -24 (-0.51%) | 574,700 |
25 Dec 2017 | USD | 4,733 | 4,740 | 4,701 | 4,728 | 4,728 | -1 (-0.02%) | 585,800 |
22 Dec 2017 | USD | 4,749 | 4,768 | 4,723 | 4,729 | 4,729 | -20 (-0.42%) | 1,017,800 |
21 Dec 2017 | USD | 4,750 | 4,768 | 4,742 | 4,749 | 4,749 | +6 (+0.13%) | 1,015,600 |
20 Dec 2017 | USD | 4,706 | 4,745 | 4,703 | 4,743 | 4,743 | +37 (+0.79%) | 1,193,400 |
19 Dec 2017 | USD | 4,750 | 4,774 | 4,701 | 4,706 | 4,706 | -30 (-0.63%) | 1,469,400 |
18 Dec 2017 | USD | 4,664 | 4,736 | 4,647 | 4,736 | 4,736 | +101 (+2.18%) | 1,731,000 |
15 Dec 2017 | USD | 4,620 | 4,663 | 4,596 | 4,635 | 4,635 | +14 (+0.30%) | 1,530,100 |
14 Dec 2017 | USD | 4,626 | 4,672 | 4,600 | 4,621 | 4,621 | -42 (-0.90%) | 1,484,800 |
13 Dec 2017 | USD | 4,650 | 4,677 | 4,616 | 4,663 | 4,663 | -17 (-0.36%) | 1,219,000 |
12 Dec 2017 | USD | 4,680 | 4,700 | 4,661 | 4,680 | 4,680 | +2 (+0.04%) | 1,159,600 |
11 Dec 2017 | USD | 4,630 | 4,679 | 4,626 | 4,678 | 4,678 | +48 (+1.04%) | 1,245,000 |
8 Dec 2017 | USD | 4,522 | 4,637 | 4,522 | 4,630 | 4,630 | +62 (+1.36%) | 2,101,100 |
7 Dec 2017 | USD | 4,510 | 4,571 | 4,510 | 4,568 | 4,568 | +68 (+1.51%) | 1,385,600 |
6 Dec 2017 | USD | 4,504 | 4,562 | 4,493 | 4,500 | 4,500 | -24 (-0.53%) | 1,905,300 |
5 Dec 2017 | USD | 4,465 | 4,542 | 4,465 | 4,524 | 4,524 | +58 (+1.30%) | 1,103,500 |
4 Dec 2017 | USD | 4,499 | 4,527 | 4,465 | 4,466 | 4,466 | -47 (-1.04%) | 939,100 |
1 Dec 2017 | USD | 4,500 | 4,553 | 4,480 | 4,513 | 4,513 | +33 (+0.74%) | 1,568,300 |