Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | USD | 2,812 | 2,816 | 2,778 | 2,788 | 2,788 | -36 (-1.27%) | 53,300 |
12 Dec 2017 | USD | 2,827 | 2,832 | 2,811 | 2,824 | 2,824 | 0.0 (0.0%) | 49,900 |
11 Dec 2017 | USD | 2,791 | 2,826 | 2,786 | 2,824 | 2,824 | +37 (+1.33%) | 66,800 |
8 Dec 2017 | USD | 2,790 | 2,798 | 2,770 | 2,787 | 2,787 | +6 (+0.22%) | 69,500 |
7 Dec 2017 | USD | 2,790 | 2,798 | 2,776 | 2,781 | 2,781 | +12 (+0.43%) | 50,900 |
6 Dec 2017 | USD | 2,824 | 2,824 | 2,761 | 2,769 | 2,769 | -61 (-2.16%) | 125,300 |
5 Dec 2017 | USD | 2,834 | 2,849 | 2,824 | 2,830 | 2,830 | -9 (-0.32%) | 53,100 |
4 Dec 2017 | USD | 2,840 | 2,858 | 2,833 | 2,839 | 2,839 | -2 (-0.07%) | 49,100 |
1 Dec 2017 | USD | 2,857 | 2,864 | 2,835 | 2,841 | 2,841 | -16 (-0.56%) | 44,500 |
30 Nov 2017 | USD | 2,842 | 2,857 | 2,831 | 2,857 | 2,857 | +10 (+0.35%) | 44,700 |
29 Nov 2017 | USD | 2,851 | 2,854 | 2,833 | 2,847 | 2,847 | +11 (+0.39%) | 40,400 |
28 Nov 2017 | USD | 2,852 | 2,853 | 2,831 | 2,836 | 2,836 | -23 (-0.80%) | 33,500 |
27 Nov 2017 | USD | 2,867 | 2,868 | 2,853 | 2,859 | 2,859 | -10 (-0.35%) | 28,800 |
24 Nov 2017 | USD | 2,846 | 2,873 | 2,824 | 2,869 | 2,869 | +30 (+1.06%) | 70,900 |
23 Nov 2017 | USD | 2,839 | 2,839 | 2,839 | 2,839 | 2,839 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,825 | 2,839 | 2,801 | 2,839 | 2,839 | +25 (+0.89%) | 94,900 |
21 Nov 2017 | USD | 2,800 | 2,833 | 2,788 | 2,814 | 2,814 | +41 (+1.48%) | 81,700 |
20 Nov 2017 | USD | 2,775 | 2,785 | 2,761 | 2,773 | 2,773 | +7 (+0.25%) | 52,700 |
17 Nov 2017 | USD | 2,785 | 2,803 | 2,763 | 2,766 | 2,766 | -2 (-0.07%) | 92,300 |
16 Nov 2017 | USD | 2,748 | 2,789 | 2,740 | 2,768 | 2,768 | +20 (+0.73%) | 67,700 |
15 Nov 2017 | USD | 2,800 | 2,800 | 2,737 | 2,748 | 2,748 | -54 (-1.93%) | 101,000 |
14 Nov 2017 | USD | 2,800 | 2,829 | 2,779 | 2,802 | 2,802 | -17 (-0.60%) | 123,800 |
13 Nov 2017 | USD | 2,830 | 2,835 | 2,809 | 2,819 | 2,819 | -17 (-0.60%) | 58,000 |
10 Nov 2017 | USD | 2,842 | 2,853 | 2,827 | 2,836 | 2,836 | -40 (-1.39%) | 91,200 |
9 Nov 2017 | USD | 2,896 | 2,899 | 2,850 | 2,876 | 2,876 | -13 (-0.45%) | 105,000 |
8 Nov 2017 | USD | 2,870 | 2,892 | 2,855 | 2,889 | 2,889 | +25 (+0.87%) | 145,200 |
7 Nov 2017 | USD | 2,870 | 2,870 | 2,839 | 2,864 | 2,864 | -6 (-0.21%) | 111,300 |
6 Nov 2017 | USD | 2,872 | 2,885 | 2,860 | 2,870 | 2,870 | +1 (+0.03%) | 99,000 |
3 Nov 2017 | USD | 2,869 | 2,869 | 2,869 | 2,869 | 2,869 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,940 | 2,940 | 2,855 | 2,869 | 2,869 | -77 (-2.61%) | 197,600 |