Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2017 | USD | 3,005 | 3,015 | 2,935 | 2,946 | 2,946 | -64 (-2.13%) | 174,500 |
31 Oct 2017 | USD | 3,060 | 3,090 | 2,995 | 3,010 | 3,010 | -120 (-3.83%) | 84,800 |
30 Oct 2017 | USD | 3,150 | 3,150 | 3,105 | 3,130 | 3,130 | +5 (+0.16%) | 32,300 |
27 Oct 2017 | USD | 3,090 | 3,140 | 3,090 | 3,125 | 3,125 | +25 (+0.81%) | 34,000 |
26 Oct 2017 | USD | 3,075 | 3,115 | 3,070 | 3,100 | 3,100 | +35 (+1.14%) | 49,900 |
25 Oct 2017 | USD | 3,110 | 3,110 | 3,060 | 3,065 | 3,065 | -15 (-0.49%) | 35,300 |
24 Oct 2017 | USD | 3,050 | 3,085 | 3,020 | 3,080 | 3,080 | +45 (+1.48%) | 39,500 |
23 Oct 2017 | USD | 3,000 | 3,060 | 2,985 | 3,035 | 3,035 | +69 (+2.33%) | 49,800 |
20 Oct 2017 | USD | 2,980 | 2,986 | 2,960 | 2,966 | 2,966 | -22 (-0.74%) | 41,400 |
19 Oct 2017 | USD | 3,015 | 3,020 | 2,986 | 2,988 | 2,988 | -27 (-0.90%) | 34,200 |
18 Oct 2017 | USD | 3,015 | 3,025 | 3,005 | 3,015 | 3,015 | -15 (-0.50%) | 27,100 |
17 Oct 2017 | USD | 3,035 | 3,040 | 3,010 | 3,030 | 3,030 | -5 (-0.16%) | 27,300 |
16 Oct 2017 | USD | 3,045 | 3,065 | 3,020 | 3,035 | 3,035 | -15 (-0.49%) | 45,300 |
13 Oct 2017 | USD | 3,060 | 3,075 | 3,040 | 3,050 | 3,050 | -35 (-1.13%) | 32,300 |
12 Oct 2017 | USD | 3,125 | 3,125 | 3,080 | 3,085 | 3,085 | -35 (-1.12%) | 32,800 |
11 Oct 2017 | USD | 3,090 | 3,120 | 3,070 | 3,120 | 3,120 | +35 (+1.13%) | 33,600 |
10 Oct 2017 | USD | 3,060 | 3,095 | 3,060 | 3,085 | 3,085 | +30 (+0.98%) | 33,200 |
9 Oct 2017 | USD | 3,055 | 3,055 | 3,055 | 3,055 | 3,055 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 3,050 | 3,065 | 3,045 | 3,055 | 3,055 | +5 (+0.16%) | 12,300 |
5 Oct 2017 | USD | 3,060 | 3,060 | 3,045 | 3,050 | 3,050 | -15 (-0.49%) | 16,900 |
4 Oct 2017 | USD | 3,060 | 3,080 | 3,050 | 3,065 | 3,065 | +5 (+0.16%) | 21,200 |
3 Oct 2017 | USD | 3,080 | 3,080 | 3,055 | 3,060 | 3,060 | 0.0 (0.0%) | 12,700 |
2 Oct 2017 | USD | 3,120 | 3,120 | 3,045 | 3,060 | 3,060 | -30 (-0.97%) | 33,600 |
29 Sep 2017 | USD | 3,150 | 3,150 | 3,075 | 3,090 | 3,090 | -60 (-1.90%) | 29,500 |
28 Sep 2017 | USD | 3,120 | 3,170 | 3,085 | 3,150 | 3,150 | +65 (+2.11%) | 52,300 |
27 Sep 2017 | USD | 3,125 | 3,125 | 3,065 | 3,085 | 3,085 | -50 (-1.59%) | 11,800 |
26 Sep 2017 | USD | 3,025 | 3,140 | 3,025 | 3,135 | 3,135 | +110 (+3.64%) | 68,500 |
25 Sep 2017 | USD | 3,040 | 3,040 | 3,005 | 3,025 | 3,025 | +15 (+0.50%) | 24,800 |
22 Sep 2017 | USD | 3,035 | 3,035 | 2,991 | 3,010 | 3,010 | -10 (-0.33%) | 28,300 |
21 Sep 2017 | USD | 3,035 | 3,045 | 3,000 | 3,020 | 3,020 | -15 (-0.49%) | 40,700 |