Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2017 | USD | 1,826 | 1,838 | 1,820 | 1,828 | 1,828 | +1 (+0.05%) | 49,800 |
26 Dec 2017 | USD | 1,829 | 1,838 | 1,826 | 1,827 | 1,827 | -19 (-1.03%) | 59,500 |
25 Dec 2017 | USD | 1,856 | 1,861 | 1,841 | 1,846 | 1,846 | +4 (+0.22%) | 47,900 |
22 Dec 2017 | USD | 1,856 | 1,861 | 1,839 | 1,842 | 1,842 | -16 (-0.86%) | 81,400 |
21 Dec 2017 | USD | 1,829 | 1,865 | 1,822 | 1,858 | 1,858 | +24 (+1.31%) | 92,700 |
20 Dec 2017 | USD | 1,918 | 1,918 | 1,802 | 1,834 | 1,834 | -81 (-4.23%) | 156,500 |
19 Dec 2017 | USD | 1,949 | 1,949 | 1,906 | 1,915 | 1,915 | -4 (-0.21%) | 67,100 |
18 Dec 2017 | USD | 1,943 | 1,945 | 1,916 | 1,919 | 1,919 | -15 (-0.78%) | 57,400 |
15 Dec 2017 | USD | 1,924 | 1,953 | 1,911 | 1,934 | 1,934 | +8 (+0.42%) | 75,000 |
14 Dec 2017 | USD | 1,898 | 1,927 | 1,898 | 1,926 | 1,926 | +35 (+1.85%) | 57,500 |
13 Dec 2017 | USD | 1,909 | 1,909 | 1,878 | 1,891 | 1,891 | -6 (-0.32%) | 46,800 |
12 Dec 2017 | USD | 1,895 | 1,904 | 1,877 | 1,897 | 1,897 | +4 (+0.21%) | 50,900 |
11 Dec 2017 | USD | 1,899 | 1,907 | 1,877 | 1,893 | 1,893 | -9 (-0.47%) | 45,100 |
8 Dec 2017 | USD | 1,863 | 1,903 | 1,863 | 1,902 | 1,902 | +10 (+0.53%) | 73,500 |
7 Dec 2017 | USD | 1,881 | 1,905 | 1,876 | 1,892 | 1,892 | +12 (+0.64%) | 38,200 |
6 Dec 2017 | USD | 1,910 | 1,918 | 1,880 | 1,880 | 1,880 | -33 (-1.73%) | 82,100 |
5 Dec 2017 | USD | 1,887 | 1,913 | 1,884 | 1,913 | 1,913 | -1 (-0.05%) | 89,000 |
4 Dec 2017 | USD | 1,946 | 1,953 | 1,912 | 1,914 | 1,914 | -11 (-0.57%) | 84,900 |
1 Dec 2017 | USD | 1,889 | 1,930 | 1,888 | 1,925 | 1,925 | +54 (+2.89%) | 125,100 |
30 Nov 2017 | USD | 1,850 | 1,871 | 1,834 | 1,871 | 1,871 | +23 (+1.24%) | 63,700 |
29 Nov 2017 | USD | 1,826 | 1,850 | 1,819 | 1,848 | 1,848 | +39 (+2.16%) | 48,300 |
28 Nov 2017 | USD | 1,804 | 1,812 | 1,791 | 1,809 | 1,809 | -1 (-0.06%) | 44,200 |
27 Nov 2017 | USD | 1,814 | 1,816 | 1,796 | 1,810 | 1,810 | +13 (+0.72%) | 59,000 |
24 Nov 2017 | USD | 1,779 | 1,799 | 1,763 | 1,797 | 1,797 | +18 (+1.01%) | 48,400 |
23 Nov 2017 | USD | 1,779 | 1,779 | 1,779 | 1,779 | 1,779 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,783 | 1,792 | 1,772 | 1,779 | 1,779 | -6 (-0.34%) | 44,000 |
21 Nov 2017 | USD | 1,789 | 1,807 | 1,773 | 1,785 | 1,785 | +11 (+0.62%) | 60,000 |
20 Nov 2017 | USD | 1,749 | 1,781 | 1,742 | 1,774 | 1,774 | +5 (+0.28%) | 51,600 |
17 Nov 2017 | USD | 1,763 | 1,787 | 1,761 | 1,769 | 1,769 | +6 (+0.34%) | 70,700 |
16 Nov 2017 | USD | 1,761 | 1,779 | 1,756 | 1,763 | 1,763 | +8 (+0.46%) | 69,500 |