Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 5,010 | 5,090 | 5,000 | 5,080 | 5,080 | +20 (+0.40%) | 376,100 |
1 Sep 2017 | USD | 5,080 | 5,090 | 4,990 | 5,060 | 5,060 | -30 (-0.59%) | 688,200 |
31 Aug 2017 | USD | 5,080 | 5,150 | 5,020 | 5,090 | 5,090 | -90 (-1.74%) | 953,400 |
30 Aug 2017 | USD | 5,440 | 5,450 | 5,140 | 5,180 | 5,180 | -230 (-4.25%) | 1,026,800 |
29 Aug 2017 | USD | 5,200 | 5,420 | 5,180 | 5,410 | 5,410 | +150 (+2.85%) | 600,300 |
28 Aug 2017 | USD | 5,200 | 5,270 | 5,200 | 5,260 | 5,260 | +90 (+1.74%) | 419,600 |
25 Aug 2017 | USD | 5,150 | 5,190 | 5,110 | 5,170 | 5,170 | +100 (+1.97%) | 602,400 |
24 Aug 2017 | USD | 5,050 | 5,100 | 5,010 | 5,070 | 5,070 | 0.0 (0.0%) | 338,900 |
23 Aug 2017 | USD | 4,970 | 5,080 | 4,960 | 5,070 | 5,070 | +135 (+2.74%) | 576,400 |
22 Aug 2017 | USD | 4,975 | 4,995 | 4,925 | 4,935 | 4,935 | -35 (-0.70%) | 410,300 |
21 Aug 2017 | USD | 4,930 | 4,990 | 4,920 | 4,970 | 4,970 | +35 (+0.71%) | 483,300 |
18 Aug 2017 | USD | 4,855 | 4,935 | 4,830 | 4,935 | 4,935 | +10 (+0.20%) | 442,700 |
17 Aug 2017 | USD | 4,895 | 4,930 | 4,855 | 4,925 | 4,925 | +25 (+0.51%) | 335,500 |
16 Aug 2017 | USD | 4,940 | 4,940 | 4,885 | 4,900 | 4,900 | +45 (+0.93%) | 416,300 |
15 Aug 2017 | USD | 4,800 | 4,865 | 4,795 | 4,855 | 4,855 | +110 (+2.32%) | 521,400 |
14 Aug 2017 | USD | 4,775 | 4,800 | 4,725 | 4,745 | 4,745 | -95 (-1.96%) | 554,700 |
11 Aug 2017 | USD | 4,840 | 4,840 | 4,840 | 4,840 | 4,840 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 4,755 | 4,840 | 4,750 | 4,840 | 4,840 | +105 (+2.22%) | 453,300 |
9 Aug 2017 | USD | 4,745 | 4,750 | 4,660 | 4,735 | 4,735 | -5 (-0.11%) | 450,700 |
8 Aug 2017 | USD | 4,675 | 4,755 | 4,675 | 4,740 | 4,740 | +65 (+1.39%) | 388,800 |
7 Aug 2017 | USD | 4,710 | 4,710 | 4,650 | 4,675 | 4,675 | +35 (+0.75%) | 378,800 |
4 Aug 2017 | USD | 4,525 | 4,645 | 4,485 | 4,640 | 4,640 | +110 (+2.43%) | 607,300 |
3 Aug 2017 | USD | 4,480 | 4,530 | 4,440 | 4,530 | 4,530 | +40 (+0.89%) | 373,300 |
2 Aug 2017 | USD | 4,500 | 4,540 | 4,470 | 4,490 | 4,490 | +5 (+0.11%) | 389,300 |
1 Aug 2017 | USD | 4,440 | 4,485 | 4,400 | 4,485 | 4,485 | +60 (+1.36%) | 402,100 |
31 Jul 2017 | USD | 4,395 | 4,525 | 4,385 | 4,425 | 4,425 | +5 (+0.11%) | 723,400 |
28 Jul 2017 | USD | 4,440 | 4,440 | 4,380 | 4,420 | 4,420 | +5 (+0.11%) | 356,700 |
27 Jul 2017 | USD | 4,410 | 4,450 | 4,395 | 4,415 | 4,415 | +30 (+0.68%) | 376,100 |
26 Jul 2017 | USD | 4,425 | 4,425 | 4,370 | 4,385 | 4,385 | -50 (-1.13%) | 302,000 |
25 Jul 2017 | USD | 4,420 | 4,440 | 4,375 | 4,435 | 4,435 | +15 (+0.34%) | 474,200 |