Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | USD | 4,434 | 4,480 | 4,428 | 4,480 | 4,480 | +44 (+0.99%) | 1,863,400 |
29 Nov 2017 | USD | 4,384 | 4,444 | 4,369 | 4,436 | 4,436 | +68 (+1.56%) | 1,250,900 |
28 Nov 2017 | USD | 4,350 | 4,379 | 4,345 | 4,368 | 4,368 | +24 (+0.55%) | 970,800 |
27 Nov 2017 | USD | 4,351 | 4,378 | 4,330 | 4,344 | 4,344 | +14 (+0.32%) | 1,029,100 |
24 Nov 2017 | USD | 4,330 | 4,333 | 4,285 | 4,330 | 4,330 | -25 (-0.57%) | 1,130,600 |
23 Nov 2017 | USD | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 4,395 | 4,400 | 4,352 | 4,355 | 4,355 | -3 (-0.07%) | 1,014,500 |
21 Nov 2017 | USD | 4,392 | 4,410 | 4,356 | 4,358 | 4,358 | +4 (+0.09%) | 1,187,700 |
20 Nov 2017 | USD | 4,321 | 4,358 | 4,307 | 4,354 | 4,354 | +11 (+0.25%) | 806,100 |
17 Nov 2017 | USD | 4,318 | 4,358 | 4,312 | 4,343 | 4,343 | +50 (+1.16%) | 1,458,500 |
16 Nov 2017 | USD | 4,264 | 4,309 | 4,261 | 4,293 | 4,293 | +29 (+0.68%) | 1,429,100 |
15 Nov 2017 | USD | 4,261 | 4,304 | 4,251 | 4,264 | 4,264 | -7 (-0.16%) | 1,367,800 |
14 Nov 2017 | USD | 4,306 | 4,318 | 4,266 | 4,271 | 4,271 | -55 (-1.27%) | 1,301,300 |
13 Nov 2017 | USD | 4,325 | 4,342 | 4,295 | 4,326 | 4,326 | -6 (-0.14%) | 1,206,900 |
10 Nov 2017 | USD | 4,352 | 4,380 | 4,319 | 4,332 | 4,332 | -79 (-1.79%) | 1,690,300 |
9 Nov 2017 | USD | 4,440 | 4,488 | 4,365 | 4,411 | 4,411 | -29 (-0.65%) | 2,011,800 |
8 Nov 2017 | USD | 4,440 | 4,450 | 4,416 | 4,440 | 4,440 | -2 (-0.05%) | 1,197,800 |
7 Nov 2017 | USD | 4,437 | 4,460 | 4,419 | 4,442 | 4,442 | +8 (+0.18%) | 1,335,400 |
6 Nov 2017 | USD | 4,429 | 4,445 | 4,405 | 4,434 | 4,434 | +6 (+0.14%) | 1,406,900 |
3 Nov 2017 | USD | 4,428 | 4,428 | 4,428 | 4,428 | 4,428 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 4,467 | 4,510 | 4,378 | 4,428 | 4,428 | -30 (-0.67%) | 2,012,200 |
1 Nov 2017 | USD | 4,370 | 4,458 | 4,363 | 4,458 | 4,458 | +112 (+2.58%) | 2,068,900 |
31 Oct 2017 | USD | 4,350 | 4,364 | 4,328 | 4,346 | 4,346 | +13 (+0.30%) | 1,128,100 |
30 Oct 2017 | USD | 4,328 | 4,356 | 4,316 | 4,333 | 4,333 | +23 (+0.53%) | 1,561,400 |
27 Oct 2017 | USD | 4,321 | 4,341 | 4,298 | 4,310 | 4,310 | -33 (-0.76%) | 1,824,100 |
26 Oct 2017 | USD | 4,350 | 4,355 | 4,333 | 4,343 | 4,343 | -8 (-0.18%) | 858,600 |
25 Oct 2017 | USD | 4,379 | 4,382 | 4,333 | 4,351 | 4,351 | -16 (-0.37%) | 1,091,900 |
24 Oct 2017 | USD | 4,365 | 4,378 | 4,352 | 4,367 | 4,367 | +2 (+0.05%) | 950,000 |
23 Oct 2017 | USD | 4,400 | 4,404 | 4,362 | 4,365 | 4,365 | -13 (-0.30%) | 1,096,600 |
20 Oct 2017 | USD | 4,375 | 4,380 | 4,292 | 4,378 | 4,378 | -30 (-0.68%) | 1,395,200 |