Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 4,425 | 4,485 | 4,365 | 4,420 | 4,420 | +50 (+1.14%) | 698,900 |
21 Jul 2017 | USD | 4,360 | 4,395 | 4,355 | 4,370 | 4,370 | +10 (+0.23%) | 312,900 |
20 Jul 2017 | USD | 4,390 | 4,390 | 4,320 | 4,360 | 4,360 | +40 (+0.93%) | 503,700 |
19 Jul 2017 | USD | 4,245 | 4,335 | 4,245 | 4,320 | 4,320 | +85 (+2.01%) | 430,100 |
18 Jul 2017 | USD | 4,235 | 4,270 | 4,215 | 4,235 | 4,235 | +30 (+0.71%) | 321,900 |
17 Jul 2017 | USD | 4,205 | 4,205 | 4,205 | 4,205 | 4,205 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 4,220 | 4,230 | 4,195 | 4,205 | 4,205 | +5 (+0.12%) | 255,300 |
13 Jul 2017 | USD | 4,195 | 4,225 | 4,180 | 4,200 | 4,200 | +45 (+1.08%) | 380,800 |
12 Jul 2017 | USD | 4,160 | 4,215 | 4,155 | 4,155 | 4,155 | +40 (+0.97%) | 565,800 |
11 Jul 2017 | USD | 4,065 | 4,125 | 4,040 | 4,115 | 4,115 | +50 (+1.23%) | 330,500 |
10 Jul 2017 | USD | 4,055 | 4,065 | 4,005 | 4,065 | 4,065 | +10 (+0.25%) | 461,500 |
7 Jul 2017 | USD | 4,035 | 4,065 | 3,990 | 4,055 | 4,055 | -15 (-0.37%) | 323,600 |
6 Jul 2017 | USD | 4,040 | 4,080 | 4,040 | 4,070 | 4,070 | +40 (+0.99%) | 389,900 |
5 Jul 2017 | USD | 4,020 | 4,065 | 3,940 | 4,030 | 4,030 | +10 (+0.25%) | 685,600 |
4 Jul 2017 | USD | 4,135 | 4,145 | 3,995 | 4,020 | 4,020 | -115 (-2.78%) | 603,900 |
3 Jul 2017 | USD | 4,165 | 4,180 | 4,110 | 4,135 | 4,135 | +25 (+0.61%) | 310,900 |
30 Jun 2017 | USD | 4,145 | 4,145 | 4,100 | 4,110 | 4,110 | -65 (-1.56%) | 343,900 |
29 Jun 2017 | USD | 4,185 | 4,220 | 4,120 | 4,175 | 4,175 | +35 (+0.85%) | 388,500 |
28 Jun 2017 | USD | 4,275 | 4,295 | 4,135 | 4,140 | 4,140 | -160 (-3.72%) | 658,400 |
27 Jun 2017 | USD | 4,330 | 4,340 | 4,270 | 4,300 | 4,300 | -30 (-0.69%) | 244,500 |
26 Jun 2017 | USD | 4,295 | 4,345 | 4,285 | 4,330 | 4,330 | +10 (+0.23%) | 253,400 |
23 Jun 2017 | USD | 4,375 | 4,385 | 4,290 | 4,320 | 4,320 | -55 (-1.26%) | 340,400 |
22 Jun 2017 | USD | 4,370 | 4,390 | 4,335 | 4,375 | 4,375 | -10 (-0.23%) | 270,700 |
21 Jun 2017 | USD | 4,360 | 4,425 | 4,350 | 4,385 | 4,385 | +55 (+1.27%) | 432,400 |
20 Jun 2017 | USD | 4,360 | 4,370 | 4,315 | 4,330 | 4,330 | +40 (+0.93%) | 283,500 |
19 Jun 2017 | USD | 4,200 | 4,300 | 4,200 | 4,290 | 4,290 | +105 (+2.51%) | 328,200 |
16 Jun 2017 | USD | 4,265 | 4,270 | 4,170 | 4,185 | 4,185 | -65 (-1.53%) | 392,400 |
15 Jun 2017 | USD | 4,165 | 4,260 | 4,155 | 4,250 | 4,250 | +35 (+0.83%) | 368,700 |
14 Jun 2017 | USD | 4,310 | 4,320 | 4,195 | 4,215 | 4,215 | -55 (-1.29%) | 492,700 |
13 Jun 2017 | USD | 4,230 | 4,285 | 4,210 | 4,270 | 4,270 | +5 (+0.12%) | 359,600 |