Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | USD | 3,489 | 3,489 | 3,489 | 3,489 | 3,489 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 3,506 | 3,506 | 3,406 | 3,489 | 3,489 | -17 (-0.48%) | 189,449 |
6 Dec 2017 | USD | 3,565 | 3,565 | 3,500 | 3,506 | 3,506 | -55 (-1.54%) | 140,424 |
5 Dec 2017 | USD | 3,565 | 3,565 | 3,561 | 3,561 | 3,561 | -139 (-3.76%) | 79,499 |
4 Dec 2017 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | -50 (-1.33%) | 63,486 |
1 Dec 2017 | USD | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
30 Nov 2017 | USD | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
29 Nov 2017 | USD | 3,700 | 3,750 | 3,699 | 3,750 | 3,750 | +50 (+1.35%) | 571,617 |
28 Nov 2017 | USD | 3,561 | 3,700 | 3,561 | 3,700 | 3,700 | -99 (-2.61%) | 12,100 |
27 Nov 2017 | USD | 3,799 | 3,799 | 3,799 | 3,799 | 3,799 | +97 (+2.62%) | 0 |
26 Nov 2017 | USD | 3,800 | 3,800 | 3,702 | 3,702 | 3,702 | -97 (-2.55%) | 23,761 |
24 Nov 2017 | USD | 3,799 | 3,799 | 3,799 | 3,799 | 3,799 | 0.0 (0.0%) | 0 |
23 Nov 2017 | USD | 3,799 | 3,799 | 3,799 | 3,799 | 3,799 | -1 (-0.03%) | 48,800 |
22 Nov 2017 | USD | 3,800 | 3,800 | 3,510 | 3,800 | 3,800 | 0.0 (0.0%) | 36,694 |
21 Nov 2017 | USD | 3,780 | 3,800 | 3,780 | 3,800 | 3,800 | +29 (+0.77%) | 173,930 |
20 Nov 2017 | USD | 3,750 | 3,772 | 3,750 | 3,771 | 3,771 | +21 (+0.56%) | 18,824 |
19 Nov 2017 | USD | 3,501 | 3,750 | 3,450 | 3,750 | 3,750 | -50 (-1.32%) | 18,550 |
17 Nov 2017 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
16 Nov 2017 | USD | 3,763 | 3,800 | 3,754 | 3,800 | 3,800 | +37 (+0.98%) | 149,627 |
15 Nov 2017 | USD | 3,780 | 3,800 | 3,763 | 3,763 | 3,763 | -37 (-0.97%) | 89,888 |
14 Nov 2017 | USD | 3,801 | 3,801 | 3,754 | 3,800 | 3,800 | -49 (-1.27%) | 368,112 |
13 Nov 2017 | USD | 3,800 | 3,850 | 3,702 | 3,849 | 3,849 | +149 (+4.03%) | 68,556 |
12 Nov 2017 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 14,670 |
10 Nov 2017 | USD | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0.0 (0.0%) | 0 |
9 Nov 2017 | USD | 3,600 | 3,700 | 3,600 | 3,700 | 3,700 | +200 (+5.71%) | 54,066 |
8 Nov 2017 | USD | 3,598 | 3,599 | 3,270 | 3,500 | 3,500 | -100 (-2.78%) | 691,948 |
7 Nov 2017 | USD | 3,703 | 3,707 | 3,600 | 3,600 | 3,600 | -344 (-8.72%) | 224,363 |
6 Nov 2017 | USD | 3,944 | 3,944 | 3,944 | 3,944 | 3,944 | +93 (+2.41%) | 0 |
5 Nov 2017 | USD | 3,851 | 3,851 | 3,850 | 3,851 | 3,851 | -93 (-2.36%) | 6,403 |
3 Nov 2017 | USD | 3,944 | 3,944 | 3,944 | 3,944 | 3,944 | 0.0 (0.0%) | 0 |