Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 4,715 | 4,765 | 4,665 | 4,690 | 4,690 | -25 (-0.53%) | 260,500 |
19 Jan 2018 | USD | 4,690 | 4,730 | 4,660 | 4,715 | 4,715 | +30 (+0.64%) | 213,900 |
18 Jan 2018 | USD | 4,760 | 4,785 | 4,685 | 4,685 | 4,685 | -55 (-1.16%) | 315,700 |
17 Jan 2018 | USD | 4,620 | 4,770 | 4,595 | 4,740 | 4,740 | +100 (+2.16%) | 352,100 |
16 Jan 2018 | USD | 4,680 | 4,690 | 4,630 | 4,640 | 4,640 | -35 (-0.75%) | 157,300 |
15 Jan 2018 | USD | 4,670 | 4,705 | 4,625 | 4,675 | 4,675 | +5 (+0.11%) | 348,700 |
12 Jan 2018 | USD | 4,735 | 4,815 | 4,665 | 4,670 | 4,670 | -65 (-1.37%) | 509,200 |
11 Jan 2018 | USD | 4,595 | 4,745 | 4,595 | 4,735 | 4,735 | +180 (+3.95%) | 386,900 |
10 Jan 2018 | USD | 4,575 | 4,620 | 4,540 | 4,555 | 4,555 | -15 (-0.33%) | 205,600 |
9 Jan 2018 | USD | 4,660 | 4,660 | 4,555 | 4,570 | 4,570 | -90 (-1.93%) | 353,400 |
8 Jan 2018 | USD | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 4,760 | 4,760 | 4,630 | 4,660 | 4,660 | -45 (-0.96%) | 288,300 |
4 Jan 2018 | USD | 4,650 | 4,710 | 4,585 | 4,705 | 4,705 | +150 (+3.29%) | 366,800 |
3 Jan 2018 | USD | 4,555 | 4,555 | 4,555 | 4,555 | 4,555 | 0.0 (0.0%) | 0 |
2 Jan 2018 | USD | 4,555 | 4,555 | 4,555 | 4,555 | 4,555 | 0.0 (0.0%) | 0 |
1 Jan 2018 | USD | 4,555 | 4,555 | 4,555 | 4,555 | 4,555 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 4,560 | 4,645 | 4,540 | 4,555 | 4,555 | 0.0 (0.0%) | 218,100 |
28 Dec 2017 | USD | 4,535 | 4,585 | 4,505 | 4,555 | 4,555 | +35 (+0.77%) | 182,100 |
27 Dec 2017 | USD | 4,500 | 4,650 | 4,495 | 4,520 | 4,520 | +10 (+0.22%) | 296,600 |
26 Dec 2017 | USD | 4,525 | 4,545 | 4,490 | 4,510 | 4,510 | +25 (+0.56%) | 189,600 |
25 Dec 2017 | USD | 4,470 | 4,515 | 4,455 | 4,485 | 4,485 | +15 (+0.34%) | 155,100 |
22 Dec 2017 | USD | 4,540 | 4,550 | 4,445 | 4,470 | 4,470 | -85 (-1.87%) | 344,700 |
21 Dec 2017 | USD | 4,525 | 4,595 | 4,515 | 4,555 | 4,555 | +25 (+0.55%) | 211,300 |
20 Dec 2017 | USD | 4,610 | 4,650 | 4,530 | 4,530 | 4,530 | -30 (-0.66%) | 207,300 |
19 Dec 2017 | USD | 4,645 | 4,655 | 4,500 | 4,560 | 4,560 | -85 (-1.83%) | 455,700 |
18 Dec 2017 | USD | 4,735 | 4,770 | 4,625 | 4,645 | 4,645 | -25 (-0.54%) | 350,100 |
15 Dec 2017 | USD | 4,650 | 4,690 | 4,595 | 4,670 | 4,670 | 0.0 (0.0%) | 437,000 |
14 Dec 2017 | USD | 4,500 | 4,680 | 4,470 | 4,670 | 4,670 | +190 (+4.24%) | 781,900 |
13 Dec 2017 | USD | 4,450 | 4,495 | 4,395 | 4,480 | 4,480 | +170 (+3.94%) | 540,500 |
12 Dec 2017 | USD | 4,420 | 4,490 | 4,285 | 4,310 | 4,310 | -45 (-1.03%) | 609,200 |