Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | USD | 5,784 | 5,784 | 5,784 | 5,784 | 5,784 | 0.0 (0.0%) | 0 |
27 Oct 2017 | USD | 5,755 | 5,930 | 5,755 | 5,784 | 5,784 | -146 (-2.46%) | 17,218 |
26 Oct 2017 | USD | 5,773 | 6,000 | 5,719 | 5,930 | 5,930 | +183 (+3.18%) | 417,784 |
25 Oct 2017 | USD | 5,750 | 5,799 | 5,676 | 5,747 | 5,747 | +47 (+0.82%) | 48,611 |
24 Oct 2017 | USD | 5,705 | 5,810 | 5,681 | 5,700 | 5,700 | -80 (-1.38%) | 110,754 |
23 Oct 2017 | USD | 5,710 | 5,949 | 5,710 | 5,780 | 5,780 | 0.0 (0.0%) | 45,873 |
20 Oct 2017 | USD | 5,860 | 5,978 | 5,772 | 5,780 | 5,780 | +10 (+0.17%) | 386,351 |
19 Oct 2017 | USD | 5,710 | 5,864 | 5,710 | 5,770 | 5,770 | +49 (+0.86%) | 59,560 |
18 Oct 2017 | USD | 5,772 | 6,049 | 5,714 | 5,721 | 5,721 | -39 (-0.68%) | 113,860 |
17 Oct 2017 | USD | 6,002 | 6,002 | 5,715 | 5,760 | 5,760 | -240 (-4%) | 166,704 |
16 Oct 2017 | USD | 6,000 | 6,000 | 5,701 | 6,000 | 6,000 | +90 (+1.52%) | 120,729 |
13 Oct 2017 | USD | 6,000 | 6,000 | 5,910 | 5,910 | 5,910 | -90 (-1.50%) | 70,880 |
12 Oct 2017 | USD | 5,989 | 6,005 | 5,905 | 6,000 | 6,000 | 0.0 (0.0%) | 105,621 |
11 Oct 2017 | USD | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 0.0 (0.0%) | 0 |
10 Oct 2017 | USD | 5,969 | 6,000 | 5,870 | 6,000 | 6,000 | +135 (+2.30%) | 45,176 |
9 Oct 2017 | USD | 5,916 | 5,999 | 5,821 | 5,865 | 5,865 | -123 (-2.05%) | 120,515 |
6 Oct 2017 | USD | 6,054 | 6,054 | 5,916 | 5,988 | 5,988 | -13 (-0.22%) | 52,525 |
5 Oct 2017 | USD | 6,051 | 6,052 | 6,001 | 6,001 | 6,001 | -1 (-0.02%) | 27,582 |
4 Oct 2017 | USD | 6,019 | 6,091 | 6,002 | 6,002 | 6,002 | -12 (-0.20%) | 54,752 |
3 Oct 2017 | USD | 6,059 | 6,059 | 5,985 | 6,014 | 6,014 | +19 (+0.32%) | 349,559 |
2 Oct 2017 | USD | 6,125 | 6,128 | 5,981 | 5,995 | 5,995 | -55 (-0.91%) | 21,502 |
29 Sep 2017 | USD | 5,973 | 6,223 | 5,970 | 6,050 | 6,050 | +25 (+0.41%) | 22,684 |
28 Sep 2017 | USD | 6,225 | 6,225 | 5,962 | 6,025 | 6,025 | +21 (+0.35%) | 159,207 |
27 Sep 2017 | USD | 6,000 | 6,050 | 5,990 | 6,004 | 6,004 | +4 (+0.07%) | 111,447 |
26 Sep 2017 | USD | 6,102 | 6,105 | 5,970 | 6,000 | 6,000 | -102 (-1.67%) | 142,581 |
25 Sep 2017 | USD | 6,102 | 6,102 | 6,102 | 6,102 | 6,102 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 6,000 | 6,195 | 6,000 | 6,102 | 6,102 | +55 (+0.91%) | 54,754 |
21 Sep 2017 | USD | 5,925 | 6,199 | 5,925 | 6,047 | 6,047 | +2 (+0.03%) | 209,962 |
20 Sep 2017 | USD | 5,960 | 6,045 | 5,909 | 6,045 | 6,045 | +15 (+0.25%) | 111,766 |
19 Sep 2017 | USD | 6,010 | 6,179 | 5,801 | 6,030 | 6,030 | -30 (-0.50%) | 151,951 |