Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 1,185 | 1,190 | 1,045 | 1,065 | 1,065 | -120 (-10.13%) | 3,279,400 |
23 Nov 2017 | USD | 1,275 | 1,280 | 1,185 | 1,185 | 1,185 | -90 (-7.06%) | 8,205,000 |
22 Nov 2017 | USD | 1,265 | 1,305 | 1,260 | 1,275 | 1,275 | +10 (+0.79%) | 5,696,600 |
21 Nov 2017 | USD | 1,350 | 1,350 | 1,260 | 1,265 | 1,265 | -85 (-6.30%) | 5,017,700 |
20 Nov 2017 | USD | 1,485 | 1,490 | 1,330 | 1,350 | 1,350 | -140 (-9.40%) | 3,973,300 |
17 Nov 2017 | USD | 1,495 | 1,510 | 1,490 | 1,490 | 1,490 | +5 (+0.34%) | 2,523,600 |
16 Nov 2017 | USD | 1,485 | 1,515 | 1,485 | 1,485 | 1,485 | -5 (-0.34%) | 4,050,000 |
15 Nov 2017 | USD | 1,525 | 1,540 | 1,490 | 1,490 | 1,490 | -35 (-2.30%) | 4,597,000 |
14 Nov 2017 | USD | 1,480 | 1,540 | 1,410 | 1,525 | 1,525 | +45 (+3.04%) | 12,833,700 |
13 Nov 2017 | USD | 1,310 | 1,485 | 1,310 | 1,480 | 1,480 | +170 (+12.98%) | 13,028,000 |
10 Nov 2017 | USD | 1,330 | 1,345 | 1,275 | 1,310 | 1,310 | -20 (-1.50%) | 730,900 |
9 Nov 2017 | USD | 1,340 | 1,415 | 1,255 | 1,330 | 1,330 | -55 (-3.97%) | 900,800 |
8 Nov 2017 | USD | 1,675 | 1,675 | 1,255 | 1,385 | 1,385 | -285 (-17.07%) | 5,963,500 |
7 Nov 2017 | USD | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | -60 (-3.47%) | 14,215,600 |
6 Nov 2017 | USD | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
3 Nov 2017 | USD | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
1 Nov 2017 | USD | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
31 Oct 2017 | USD | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
30 Oct 2017 | USD | 1,400 | 1,730 | 1,400 | 1,730 | 1,730 | +345 (+24.91%) | 21,269,800 |
27 Oct 2017 | USD | 1,115 | 1,385 | 835 | 1,385 | 1,385 | +275 (+24.77%) | 18,128,100 |
26 Oct 2017 | USD | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
25 Oct 2017 | USD | 1,000 | 1,110 | 1,000 | 1,110 | 1,110 | +220 (+24.72%) | 5,716,800 |
24 Oct 2017 | USD | 785 | 890 | 785 | 890 | 890 | +175 (+24.48%) | 4,411,400 |
23 Oct 2017 | USD | 715 | 715 | 715 | 715 | 715 | +140 (+24.35%) | 6,673,200 |
20 Oct 2017 | USD | 575 | 575 | 575 | 575 | 575 | +113 (+24.46%) | 5,308,000 |
19 Oct 2017 | USD | 462 | 462 | 462 | 462 | 462 | +92 (+24.86%) | 355,500 |
18 Oct 2017 | USD | 370 | 370 | 370 | 370 | 370 | +74 (+25%) | 63,500 |
17 Oct 2017 | USD | 296 | 296 | 296 | 296 | 296 | +58 (+24.37%) | 100,100 |
16 Oct 2017 | USD | 238 | 238 | 238 | 238 | 238 | 0.0 (0.0%) | 400 |