Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2017 | USD | 6,250 | 6,250 | 5,100 | 5,600 | 28,000,000 | -600 (-9.68%) | 48 |
15 Dec 2017 | USD | 5,900 | 6,250 | 5,750 | 6,200 | 31,000,000 | +550 (+9.73%) | 36 |
14 Dec 2017 | USD | 5,600 | 5,750 | 5,150 | 5,650 | 28,250,000 | -100 (-1.74%) | 39 |
13 Dec 2017 | USD | 6,250 | 6,350 | 5,100 | 5,750 | 28,750,000 | -450 (-7.26%) | 40 |
12 Dec 2017 | USD | 7,000 | 7,250 | 4,900 | 6,200 | 31,000,000 | -900 (-12.68%) | 152 |
11 Dec 2017 | USD | 6,475 | 7,200 | 6,475 | 7,100 | 35,500,000 | +450 (+6.77%) | 99 |
8 Dec 2017 | USD | 5,950 | 6,800 | 5,850 | 6,650 | 33,250,000 | +750 (+12.71%) | 94 |
7 Dec 2017 | USD | 5,775 | 6,000 | 5,400 | 5,900 | 29,500,000 | +50 (+0.85%) | 41 |
6 Dec 2017 | USD | 5,400 | 5,850 | 5,300 | 5,850 | 29,250,000 | +600 (+11.43%) | 58 |
5 Dec 2017 | USD | 5,000 | 5,400 | 4,850 | 5,250 | 26,250,000 | +250 (+5%) | 37 |
4 Dec 2017 | USD | 4,750 | 5,290 | 4,500 | 5,000 | 25,000,000 | +175 (+3.63%) | 36 |
1 Dec 2017 | USD | 4,750 | 5,000 | 4,600 | 4,825 | 24,125,000 | +125 (+2.66%) | 48 |
30 Nov 2017 | USD | 5,250 | 5,400 | 4,700 | 4,700 | 23,500,000 | -500 (-9.62%) | 46 |
29 Nov 2017 | USD | 5,325 | 5,500 | 5,050 | 5,200 | 26,000,000 | -200 (-3.70%) | 60 |
28 Nov 2017 | USD | 4,495 | 5,600 | 4,450 | 5,400 | 27,000,000 | +775 (+16.76%) | 113 |
27 Nov 2017 | USD | 4,350 | 4,750 | 4,155 | 4,625 | 23,125,000 | +275 (+6.32%) | 85 |
24 Nov 2017 | USD | 4,050 | 4,350 | 4,000 | 4,350 | 21,750,000 | +300 (+7.41%) | 48 |
23 Nov 2017 | USD | 4,050 | 4,050 | 4,050 | 4,050 | 20,250,000 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 3,500 | 4,450 | 3,400 | 4,050 | 20,250,000 | +550 (+15.71%) | 93 |
21 Nov 2017 | USD | 3,555 | 3,605 | 3,375 | 3,500 | 17,500,000 | -150 (-4.11%) | 54 |
20 Nov 2017 | USD | 3,000 | 3,650 | 2,605 | 3,650 | 18,250,000 | +750 (+25.86%) | 71 |
17 Nov 2017 | USD | 3,050 | 3,050 | 2,255 | 2,900 | 14,500,000 | -200 (-6.45%) | 80 |
16 Nov 2017 | USD | 3,560 | 4,250 | 2,750 | 3,100 | 15,500,000 | -460 (-12.92%) | 74 |
15 Nov 2017 | USD | 3,050 | 3,610 | 2,800 | 3,560 | 17,800,000 | +650 (+22.34%) | 138 |
14 Nov 2017 | USD | 2,625 | 2,940 | 2,625 | 2,910 | 14,550,000 | -15 (-0.51%) | 19 |
13 Nov 2017 | USD | 2,665 | 3,000 | 2,450 | 2,925 | 14,625,000 | +275 (+10.38%) | 36 |
10 Nov 2017 | USD | 2,765 | 2,875 | 2,155 | 2,650 | 13,250,000 | +150 (+6%) | 31 |
9 Nov 2017 | USD | 2,485 | 2,550 | 1,765 | 2,500 | 12,500,000 | +15 (+0.60%) | 19 |
8 Nov 2017 | USD | 2,695 | 2,695 | 2,225 | 2,485 | 12,425,000 | -165 (-6.23%) | 22 |
7 Nov 2017 | USD | 2,555 | 2,750 | 2,000 | 2,650 | 13,250,000 | +50 (+1.92%) | 41 |