Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | USD | 4,315 | 4,390 | 4,310 | 4,355 | 4,355 | +110 (+2.59%) | 556,900 |
8 Dec 2017 | USD | 4,160 | 4,265 | 4,150 | 4,245 | 4,245 | +85 (+2.04%) | 400,400 |
7 Dec 2017 | USD | 4,090 | 4,175 | 4,065 | 4,160 | 4,160 | +65 (+1.59%) | 229,400 |
6 Dec 2017 | USD | 4,090 | 4,200 | 4,060 | 4,095 | 4,095 | +45 (+1.11%) | 611,800 |
5 Dec 2017 | USD | 4,020 | 4,090 | 3,995 | 4,050 | 4,050 | +45 (+1.12%) | 364,100 |
4 Dec 2017 | USD | 4,000 | 4,040 | 3,975 | 4,005 | 4,005 | +10 (+0.25%) | 354,800 |
1 Dec 2017 | USD | 4,035 | 4,035 | 3,970 | 3,995 | 3,995 | -45 (-1.11%) | 245,000 |
30 Nov 2017 | USD | 4,000 | 4,060 | 3,995 | 4,040 | 4,040 | +85 (+2.15%) | 439,900 |
29 Nov 2017 | USD | 3,925 | 3,965 | 3,880 | 3,955 | 3,955 | +45 (+1.15%) | 251,500 |
28 Nov 2017 | USD | 3,810 | 3,925 | 3,800 | 3,910 | 3,910 | +100 (+2.62%) | 337,900 |
27 Nov 2017 | USD | 3,800 | 3,830 | 3,790 | 3,810 | 3,810 | +25 (+0.66%) | 172,800 |
24 Nov 2017 | USD | 3,765 | 3,800 | 3,740 | 3,785 | 3,785 | -10 (-0.26%) | 125,600 |
23 Nov 2017 | USD | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3,815 | 3,820 | 3,790 | 3,795 | 3,795 | +10 (+0.26%) | 183,100 |
21 Nov 2017 | USD | 3,815 | 3,840 | 3,780 | 3,785 | 3,785 | -15 (-0.39%) | 196,700 |
20 Nov 2017 | USD | 3,790 | 3,830 | 3,775 | 3,800 | 3,800 | -40 (-1.04%) | 197,800 |
17 Nov 2017 | USD | 3,920 | 3,925 | 3,810 | 3,840 | 3,840 | -15 (-0.39%) | 226,100 |
16 Nov 2017 | USD | 3,785 | 3,900 | 3,785 | 3,855 | 3,855 | +35 (+0.92%) | 252,800 |
15 Nov 2017 | USD | 3,895 | 3,905 | 3,790 | 3,820 | 3,820 | -65 (-1.67%) | 342,800 |
14 Nov 2017 | USD | 3,900 | 3,940 | 3,860 | 3,885 | 3,885 | +15 (+0.39%) | 348,700 |
13 Nov 2017 | USD | 3,915 | 3,915 | 3,830 | 3,870 | 3,870 | -70 (-1.78%) | 369,600 |
10 Nov 2017 | USD | 3,775 | 3,945 | 3,770 | 3,940 | 3,940 | +165 (+4.37%) | 793,400 |
9 Nov 2017 | USD | 3,755 | 3,810 | 3,705 | 3,775 | 3,775 | +40 (+1.07%) | 806,400 |
8 Nov 2017 | USD | 3,705 | 3,740 | 3,640 | 3,735 | 3,735 | +35 (+0.95%) | 396,100 |
7 Nov 2017 | USD | 3,565 | 3,715 | 3,560 | 3,700 | 3,700 | +135 (+3.79%) | 436,300 |
6 Nov 2017 | USD | 3,630 | 3,630 | 3,450 | 3,565 | 3,565 | -100 (-2.73%) | 526,600 |
3 Nov 2017 | USD | 3,665 | 3,665 | 3,665 | 3,665 | 3,665 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 3,635 | 3,670 | 3,570 | 3,665 | 3,665 | +5 (+0.14%) | 344,500 |
1 Nov 2017 | USD | 3,590 | 3,715 | 3,570 | 3,660 | 3,660 | +90 (+2.52%) | 614,400 |
31 Oct 2017 | USD | 3,575 | 3,575 | 3,500 | 3,570 | 3,570 | +65 (+1.85%) | 257,900 |