Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 19,600 | 19,800 | 18,000 | 18,300 | 18,300 | -1,400 (-7.11%) | 137,600 |
2 Jan 2018 | USD | 19,700 | 19,800 | 19,600 | 19,700 | 19,700 | 0.0 (0.0%) | 71,600 |
1 Jan 2018 | USD | 19,700 | 19,700 | 19,700 | 19,700 | 19,700 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 19,700 | 19,700 | 19,700 | 19,700 | 19,700 | 0.0 (0.0%) | 123,700 |
28 Dec 2017 | USD | 19,700 | 19,800 | 19,700 | 19,700 | 19,700 | -100 (-0.51%) | 87,600 |
27 Dec 2017 | USD | 19,800 | 19,800 | 19,700 | 19,800 | 19,800 | +200 (+1.02%) | 107,300 |
26 Dec 2017 | USD | 19,900 | 19,900 | 19,600 | 19,600 | 19,600 | -300 (-1.51%) | 132,500 |
25 Dec 2017 | USD | 20,100 | 20,200 | 19,900 | 19,900 | 19,900 | -1,500 (-7.01%) | 102,500 |
22 Dec 2017 | USD | 18,900 | 21,500 | 18,500 | 21,400 | 21,400 | +2,800 (+15.05%) | 136,500 |
21 Dec 2017 | USD | 18,900 | 18,900 | 18,200 | 18,600 | 18,600 | -100 (-0.53%) | 94,800 |
20 Dec 2017 | USD | 18,900 | 18,900 | 18,200 | 18,700 | 18,700 | 0.0 (0.0%) | 81,000 |
19 Dec 2017 | USD | 18,700 | 18,900 | 18,200 | 18,700 | 18,700 | 0.0 (0.0%) | 94,300 |
18 Dec 2017 | USD | 18,900 | 18,900 | 18,700 | 18,700 | 18,700 | +100 (+0.54%) | 78,100 |
15 Dec 2017 | USD | 18,800 | 18,800 | 18,600 | 18,600 | 18,600 | -200 (-1.06%) | 106,400 |
14 Dec 2017 | USD | 18,900 | 18,900 | 18,200 | 18,800 | 18,800 | 0.0 (0.0%) | 81,100 |
13 Dec 2017 | USD | 18,900 | 18,900 | 18,700 | 18,800 | 18,800 | +100 (+0.53%) | 72,300 |
12 Dec 2017 | USD | 18,800 | 18,900 | 18,700 | 18,700 | 18,700 | 0.0 (0.0%) | 109,500 |
11 Dec 2017 | USD | 18,800 | 18,800 | 18,700 | 18,700 | 18,700 | 0.0 (0.0%) | 87,800 |
8 Dec 2017 | USD | 18,700 | 18,800 | 18,700 | 18,700 | 18,700 | 0.0 (0.0%) | 93,700 |
7 Dec 2017 | USD | 18,700 | 18,700 | 18,600 | 18,700 | 18,700 | 0.0 (0.0%) | 91,400 |
6 Dec 2017 | USD | 18,800 | 18,800 | 18,700 | 18,700 | 18,700 | 0.0 (0.0%) | 93,400 |
5 Dec 2017 | USD | 18,800 | 18,800 | 18,700 | 18,700 | 18,700 | -100 (-0.53%) | 92,600 |
4 Dec 2017 | USD | 19,000 | 19,000 | 18,300 | 18,800 | 18,800 | -200 (-1.05%) | 102,200 |
1 Dec 2017 | USD | 19,200 | 19,200 | 19,000 | 19,000 | 19,000 | -200 (-1.04%) | 113,000 |
30 Nov 2017 | USD | 19,400 | 19,400 | 19,100 | 19,200 | 19,200 | 0.0 (0.0%) | 74,100 |
29 Nov 2017 | USD | 19,400 | 19,500 | 19,200 | 19,200 | 19,200 | 0.0 (0.0%) | 107,900 |
28 Nov 2017 | USD | 19,500 | 19,600 | 19,100 | 19,200 | 19,200 | -300 (-1.54%) | 108,850 |
27 Nov 2017 | USD | 19,500 | 19,600 | 19,200 | 19,500 | 19,500 | 0.0 (0.0%) | 163,180 |
24 Nov 2017 | USD | 19,400 | 19,600 | 19,100 | 19,500 | 19,500 | 0.0 (0.0%) | 299,300 |
23 Nov 2017 | USD | 19,500 | 19,600 | 19,300 | 19,500 | 19,500 | -100 (-0.51%) | 150,200 |