Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2017 | USD | 3,944 | 3,944 | 3,944 | 3,944 | 3,944 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 3,944 | 3,944 | 3,944 | 3,944 | 3,944 | 0.0 (0.0%) | 7,576 |
31 Oct 2017 | USD | 3,875 | 3,944 | 3,875 | 3,944 | 3,944 | +69 (+1.78%) | 47,824 |
30 Oct 2017 | USD | 3,950 | 3,950 | 3,875 | 3,875 | 3,875 | -75 (-1.90%) | 28,342 |
29 Oct 2017 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | -48 (-1.20%) | 149 |
27 Oct 2017 | USD | 3,998 | 3,998 | 3,998 | 3,998 | 3,998 | 0.0 (0.0%) | 0 |
26 Oct 2017 | USD | 3,963 | 3,998 | 3,950 | 3,998 | 3,998 | +8 (+0.20%) | 15,933 |
25 Oct 2017 | USD | 3,950 | 3,990 | 3,950 | 3,990 | 3,990 | +40 (+1.01%) | 22,887 |
24 Oct 2017 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | -40 (-1.00%) | 74,000 |
23 Oct 2017 | USD | 3,950 | 3,990 | 3,950 | 3,990 | 3,990 | +40 (+1.01%) | 191,903 |
20 Oct 2017 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |
19 Oct 2017 | USD | 3,950 | 3,951 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 451,473 |
18 Oct 2017 | USD | 4,000 | 4,000 | 3,900 | 3,950 | 3,950 | -99 (-2.45%) | 379,261 |
17 Oct 2017 | USD | 4,049 | 4,049 | 4,049 | 4,049 | 4,049 | -1 (-0.02%) | 1,000 |
16 Oct 2017 | USD | 4,050 | 4,050 | 4,020 | 4,050 | 4,050 | -30 (-0.74%) | 331,600 |
15 Oct 2017 | USD | 4,050 | 4,080 | 4,050 | 4,080 | 4,080 | +30 (+0.74%) | 110,528 |
13 Oct 2017 | USD | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
12 Oct 2017 | USD | 4,040 | 4,150 | 4,035 | 4,050 | 4,050 | -100 (-2.41%) | 117,180 |
11 Oct 2017 | USD | 4,174 | 4,174 | 4,150 | 4,150 | 4,150 | -24 (-0.57%) | 46,900 |
10 Oct 2017 | USD | 4,179 | 4,179 | 4,060 | 4,174 | 4,174 | -6 (-0.14%) | 11,461 |
9 Oct 2017 | USD | 4,100 | 4,186 | 4,100 | 4,180 | 4,180 | +80 (+1.95%) | 299,725 |
6 Oct 2017 | USD | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
5 Oct 2017 | USD | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | +10 (+0.24%) | 11,650 |
4 Oct 2017 | USD | 4,085 | 4,100 | 4,085 | 4,090 | 4,090 | +10 (+0.25%) | 121,722 |
3 Oct 2017 | USD | 4,050 | 4,080 | 4,035 | 4,080 | 4,080 | +30 (+0.74%) | 93,339 |
2 Oct 2017 | USD | 4,000 | 4,050 | 4,000 | 4,050 | 4,050 | +70 (+1.76%) | 241,727 |
1 Oct 2017 | USD | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | +40 (+1.02%) | 2,500 |
29 Sep 2017 | USD | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 3,940 | 3,950 | 3,940 | 3,940 | 3,940 | -10 (-0.25%) | 175,150 |
27 Sep 2017 | USD | 3,948 | 3,950 | 3,948 | 3,950 | 3,950 | 0.0 (0.0%) | 34,028 |