Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | USD | 3,510 | 3,510 | 3,470 | 3,505 | 3,505 | +15 (+0.43%) | 242,700 |
27 Oct 2017 | USD | 3,530 | 3,550 | 3,475 | 3,490 | 3,490 | -30 (-0.85%) | 338,000 |
26 Oct 2017 | USD | 3,560 | 3,600 | 3,510 | 3,520 | 3,520 | -40 (-1.12%) | 522,500 |
25 Oct 2017 | USD | 3,470 | 3,560 | 3,455 | 3,560 | 3,560 | +160 (+4.71%) | 818,300 |
24 Oct 2017 | USD | 3,340 | 3,400 | 3,340 | 3,400 | 3,400 | +70 (+2.10%) | 269,100 |
23 Oct 2017 | USD | 3,345 | 3,355 | 3,320 | 3,330 | 3,330 | 0.0 (0.0%) | 117,200 |
20 Oct 2017 | USD | 3,315 | 3,340 | 3,305 | 3,330 | 3,330 | +20 (+0.60%) | 275,400 |
19 Oct 2017 | USD | 3,335 | 3,350 | 3,305 | 3,310 | 3,310 | -15 (-0.45%) | 179,100 |
18 Oct 2017 | USD | 3,340 | 3,360 | 3,310 | 3,325 | 3,325 | -45 (-1.34%) | 131,600 |
17 Oct 2017 | USD | 3,385 | 3,385 | 3,335 | 3,370 | 3,370 | -20 (-0.59%) | 161,200 |
16 Oct 2017 | USD | 3,380 | 3,400 | 3,360 | 3,390 | 3,390 | +20 (+0.59%) | 176,300 |
13 Oct 2017 | USD | 3,340 | 3,380 | 3,315 | 3,370 | 3,370 | +30 (+0.90%) | 225,300 |
12 Oct 2017 | USD | 3,295 | 3,340 | 3,295 | 3,340 | 3,340 | +75 (+2.30%) | 225,400 |
11 Oct 2017 | USD | 3,225 | 3,280 | 3,205 | 3,265 | 3,265 | +50 (+1.56%) | 201,800 |
10 Oct 2017 | USD | 3,235 | 3,250 | 3,185 | 3,215 | 3,215 | -20 (-0.62%) | 199,800 |
9 Oct 2017 | USD | 3,235 | 3,235 | 3,235 | 3,235 | 3,235 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 3,235 | 3,270 | 3,215 | 3,235 | 3,235 | -5 (-0.15%) | 184,100 |
5 Oct 2017 | USD | 3,275 | 3,320 | 3,240 | 3,240 | 3,240 | -75 (-2.26%) | 268,700 |
4 Oct 2017 | USD | 3,375 | 3,375 | 3,310 | 3,315 | 3,315 | -50 (-1.49%) | 210,900 |
3 Oct 2017 | USD | 3,390 | 3,390 | 3,345 | 3,365 | 3,365 | -10 (-0.30%) | 96,200 |
2 Oct 2017 | USD | 3,365 | 3,375 | 3,325 | 3,375 | 3,375 | +15 (+0.45%) | 164,600 |
29 Sep 2017 | USD | 3,320 | 3,375 | 3,315 | 3,360 | 3,360 | +55 (+1.66%) | 306,200 |
28 Sep 2017 | USD | 3,305 | 3,330 | 3,295 | 3,305 | 3,305 | +10 (+0.30%) | 172,100 |
27 Sep 2017 | USD | 3,245 | 3,310 | 3,195 | 3,295 | 3,295 | +10 (+0.30%) | 377,100 |
26 Sep 2017 | USD | 3,280 | 3,315 | 3,260 | 3,285 | 3,285 | +10 (+0.31%) | 523,100 |
25 Sep 2017 | USD | 3,175 | 3,290 | 3,160 | 3,275 | 3,275 | +140 (+4.47%) | 540,900 |
22 Sep 2017 | USD | 3,255 | 3,280 | 3,125 | 3,135 | 3,135 | -160 (-4.86%) | 462,600 |
21 Sep 2017 | USD | 3,250 | 3,305 | 3,240 | 3,295 | 3,295 | +60 (+1.85%) | 275,700 |
20 Sep 2017 | USD | 3,250 | 3,270 | 3,230 | 3,235 | 3,235 | 0.0 (0.0%) | 314,100 |
19 Sep 2017 | USD | 3,175 | 3,250 | 3,165 | 3,235 | 3,235 | +100 (+3.19%) | 475,400 |