Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | USD | 5,425 | 5,482 | 5,415 | 5,473 | 5,473 | -10 (-0.18%) | 92,810 |
8 Dec 2017 | USD | 5,451 | 5,500 | 5,308 | 5,483 | 5,483 | -17 (-0.31%) | 143,580 |
7 Dec 2017 | USD | 5,350 | 5,540 | 5,350 | 5,500 | 5,500 | +150 (+2.80%) | 244,576 |
6 Dec 2017 | USD | 5,300 | 5,539 | 5,291 | 5,350 | 5,350 | -150 (-2.73%) | 170,081 |
5 Dec 2017 | USD | 5,350 | 5,501 | 5,350 | 5,500 | 5,500 | +91 (+1.68%) | 108,048 |
4 Dec 2017 | USD | 5,450 | 5,646 | 5,310 | 5,409 | 5,409 | -112 (-2.03%) | 14,084 |
1 Dec 2017 | USD | 5,510 | 5,598 | 5,300 | 5,521 | 5,521 | +81 (+1.49%) | 15,402 |
30 Nov 2017 | USD | 5,301 | 5,499 | 5,301 | 5,440 | 5,440 | -48 (-0.87%) | 98,108 |
29 Nov 2017 | USD | 5,400 | 5,624 | 5,350 | 5,488 | 5,488 | -11 (-0.20%) | 99,211 |
28 Nov 2017 | USD | 5,350 | 5,499 | 5,307 | 5,499 | 5,499 | +149 (+2.79%) | 135,412 |
27 Nov 2017 | USD | 5,325 | 5,378 | 5,300 | 5,350 | 5,350 | -1 (-0.02%) | 67,781 |
24 Nov 2017 | USD | 5,350 | 5,373 | 5,330 | 5,351 | 5,351 | -28 (-0.52%) | 66,712 |
23 Nov 2017 | USD | 5,305 | 5,380 | 5,305 | 5,379 | 5,379 | -1 (-0.02%) | 40,713 |
22 Nov 2017 | USD | 5,260 | 5,389 | 5,260 | 5,380 | 5,380 | +80 (+1.51%) | 110,411 |
21 Nov 2017 | USD | 5,350 | 5,425 | 5,298 | 5,300 | 5,300 | -112 (-2.07%) | 42,792 |
20 Nov 2017 | USD | 5,261 | 5,474 | 5,261 | 5,412 | 5,412 | +132 (+2.50%) | 59,349 |
17 Nov 2017 | USD | 5,300 | 5,333 | 5,280 | 5,280 | 5,280 | -73 (-1.36%) | 125,467 |
16 Nov 2017 | USD | 5,300 | 5,380 | 5,250 | 5,353 | 5,353 | -26 (-0.48%) | 30,269 |
15 Nov 2017 | USD | 5,102 | 5,549 | 5,100 | 5,379 | 5,379 | +129 (+2.46%) | 77,516 |
14 Nov 2017 | USD | 5,480 | 5,549 | 5,105 | 5,250 | 5,250 | -285 (-5.15%) | 94,468 |
13 Nov 2017 | USD | 5,600 | 5,600 | 5,422 | 5,535 | 5,535 | -12 (-0.22%) | 209,482 |
10 Nov 2017 | USD | 5,571 | 5,600 | 5,430 | 5,547 | 5,547 | -24 (-0.43%) | 118,270 |
9 Nov 2017 | USD | 5,500 | 5,587 | 5,498 | 5,571 | 5,571 | +71 (+1.29%) | 37,551 |
8 Nov 2017 | USD | 5,402 | 5,598 | 5,401 | 5,500 | 5,500 | -100 (-1.79%) | 16,413 |
7 Nov 2017 | USD | 5,500 | 5,647 | 5,500 | 5,600 | 5,600 | +57 (+1.03%) | 39,385 |
6 Nov 2017 | USD | 5,539 | 5,700 | 5,400 | 5,543 | 5,543 | +4 (+0.07%) | 136,282 |
3 Nov 2017 | USD | 5,750 | 5,990 | 5,535 | 5,539 | 5,539 | -261 (-4.50%) | 124,279 |
2 Nov 2017 | USD | 5,850 | 5,850 | 5,710 | 5,800 | 5,800 | -49 (-0.84%) | 27,836 |
1 Nov 2017 | USD | 5,878 | 5,978 | 5,801 | 5,849 | 5,849 | -29 (-0.49%) | 19,309 |
31 Oct 2017 | USD | 5,800 | 5,979 | 5,800 | 5,878 | 5,878 | +94 (+1.63%) | 21,932 |