Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 1,773 | 1,790 | 1,752 | 1,755 | 1,755 | -49 (-2.72%) | 105,900 |
14 Nov 2017 | USD | 1,830 | 1,830 | 1,797 | 1,804 | 1,804 | -8 (-0.44%) | 62,900 |
13 Nov 2017 | USD | 1,813 | 1,818 | 1,803 | 1,812 | 1,812 | -8 (-0.44%) | 51,200 |
10 Nov 2017 | USD | 1,813 | 1,828 | 1,802 | 1,820 | 1,820 | -13 (-0.71%) | 71,800 |
9 Nov 2017 | USD | 1,836 | 1,857 | 1,813 | 1,833 | 1,833 | -6 (-0.33%) | 81,100 |
8 Nov 2017 | USD | 1,832 | 1,844 | 1,816 | 1,839 | 1,839 | -7 (-0.38%) | 56,400 |
7 Nov 2017 | USD | 1,835 | 1,846 | 1,815 | 1,846 | 1,846 | +14 (+0.76%) | 66,100 |
6 Nov 2017 | USD | 1,865 | 1,865 | 1,828 | 1,832 | 1,832 | -24 (-1.29%) | 78,700 |
3 Nov 2017 | USD | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,867 | 1,867 | 1,839 | 1,856 | 1,856 | -17 (-0.91%) | 51,600 |
1 Nov 2017 | USD | 1,861 | 1,874 | 1,837 | 1,873 | 1,873 | +28 (+1.52%) | 111,400 |
31 Oct 2017 | USD | 1,815 | 1,846 | 1,809 | 1,845 | 1,845 | +23 (+1.26%) | 80,400 |
30 Oct 2017 | USD | 1,857 | 1,862 | 1,816 | 1,822 | 1,822 | -31 (-1.67%) | 92,300 |
27 Oct 2017 | USD | 1,850 | 1,856 | 1,825 | 1,853 | 1,853 | +22 (+1.20%) | 94,700 |
26 Oct 2017 | USD | 1,801 | 1,836 | 1,800 | 1,831 | 1,831 | +28 (+1.55%) | 90,300 |
25 Oct 2017 | USD | 1,830 | 1,833 | 1,799 | 1,803 | 1,803 | -9 (-0.50%) | 99,500 |
24 Oct 2017 | USD | 1,809 | 1,821 | 1,802 | 1,812 | 1,812 | +11 (+0.61%) | 63,700 |
23 Oct 2017 | USD | 1,829 | 1,834 | 1,799 | 1,801 | 1,801 | -1 (-0.06%) | 151,900 |
20 Oct 2017 | USD | 1,793 | 1,834 | 1,786 | 1,802 | 1,802 | +18 (+1.01%) | 193,100 |
19 Oct 2017 | USD | 1,787 | 1,817 | 1,781 | 1,784 | 1,784 | -13 (-0.72%) | 90,000 |
18 Oct 2017 | USD | 1,770 | 1,801 | 1,770 | 1,797 | 1,797 | +13 (+0.73%) | 120,000 |
17 Oct 2017 | USD | 1,790 | 1,831 | 1,779 | 1,784 | 1,784 | +13 (+0.73%) | 204,200 |
16 Oct 2017 | USD | 1,756 | 1,800 | 1,750 | 1,771 | 1,771 | +24 (+1.37%) | 148,900 |
13 Oct 2017 | USD | 1,719 | 1,763 | 1,713 | 1,747 | 1,747 | +20 (+1.16%) | 134,700 |
12 Oct 2017 | USD | 1,706 | 1,735 | 1,700 | 1,727 | 1,727 | +33 (+1.95%) | 156,600 |
11 Oct 2017 | USD | 1,698 | 1,706 | 1,683 | 1,694 | 1,694 | -3 (-0.18%) | 123,100 |
10 Oct 2017 | USD | 1,691 | 1,703 | 1,682 | 1,697 | 1,697 | +26 (+1.56%) | 131,400 |
9 Oct 2017 | USD | 1,671 | 1,671 | 1,671 | 1,671 | 1,671 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,693 | 1,704 | 1,669 | 1,671 | 1,671 | -17 (-1.01%) | 82,600 |
5 Oct 2017 | USD | 1,688 | 1,706 | 1,678 | 1,688 | 1,688 | -12 (-0.71%) | 65,200 |