Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 2,071 | 2,077 | 2,054 | 2,056 | 2,056 | -7 (-0.34%) | 361,000 |
24 Jul 2017 | USD | 2,083 | 2,083 | 2,058 | 2,063 | 2,063 | -31 (-1.48%) | 422,400 |
21 Jul 2017 | USD | 2,106 | 2,106 | 2,085 | 2,094 | 2,094 | -13 (-0.62%) | 349,200 |
20 Jul 2017 | USD | 2,079 | 2,116 | 2,079 | 2,107 | 2,107 | +33 (+1.59%) | 401,200 |
19 Jul 2017 | USD | 2,078 | 2,083 | 2,064 | 2,074 | 2,074 | +2 (+0.10%) | 375,900 |
18 Jul 2017 | USD | 2,106 | 2,110 | 2,061 | 2,072 | 2,072 | -35 (-1.66%) | 502,600 |
17 Jul 2017 | USD | 2,107 | 2,107 | 2,107 | 2,107 | 2,107 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,104 | 2,121 | 2,103 | 2,107 | 2,107 | +11 (+0.52%) | 373,900 |
13 Jul 2017 | USD | 2,125 | 2,129 | 2,094 | 2,096 | 2,096 | -22 (-1.04%) | 545,500 |
12 Jul 2017 | USD | 2,129 | 2,133 | 2,113 | 2,118 | 2,118 | -18 (-0.84%) | 375,800 |
11 Jul 2017 | USD | 2,123 | 2,138 | 2,109 | 2,136 | 2,136 | +10 (+0.47%) | 533,300 |
10 Jul 2017 | USD | 2,120 | 2,128 | 2,107 | 2,126 | 2,126 | +19 (+0.90%) | 540,200 |
7 Jul 2017 | USD | 2,099 | 2,121 | 2,098 | 2,107 | 2,107 | -8 (-0.38%) | 599,800 |
6 Jul 2017 | USD | 2,110 | 2,121 | 2,100 | 2,115 | 2,115 | +8 (+0.38%) | 523,600 |
5 Jul 2017 | USD | 2,121 | 2,126 | 2,094 | 2,107 | 2,107 | -25 (-1.17%) | 426,600 |
4 Jul 2017 | USD | 2,171 | 2,171 | 2,127 | 2,132 | 2,132 | -39 (-1.80%) | 428,200 |
3 Jul 2017 | USD | 2,169 | 2,176 | 2,159 | 2,171 | 2,171 | +4 (+0.18%) | 414,500 |
30 Jun 2017 | USD | 2,168 | 2,176 | 2,147 | 2,167 | 2,167 | -9 (-0.41%) | 598,900 |
29 Jun 2017 | USD | 2,142 | 2,180 | 2,138 | 2,176 | 2,176 | +45 (+2.11%) | 518,500 |
28 Jun 2017 | USD | 2,160 | 2,161 | 2,125 | 2,131 | 2,131 | -36 (-1.66%) | 616,200 |
27 Jun 2017 | USD | 2,167 | 2,171 | 2,155 | 2,167 | 2,167 | -1 (-0.05%) | 369,300 |
26 Jun 2017 | USD | 2,164 | 2,176 | 2,154 | 2,168 | 2,168 | +7 (+0.32%) | 307,700 |
23 Jun 2017 | USD | 2,173 | 2,179 | 2,139 | 2,161 | 2,161 | -12 (-0.55%) | 503,000 |
22 Jun 2017 | USD | 2,146 | 2,177 | 2,143 | 2,173 | 2,173 | +38 (+1.78%) | 490,500 |
21 Jun 2017 | USD | 2,132 | 2,136 | 2,097 | 2,135 | 2,135 | -8 (-0.37%) | 769,200 |
20 Jun 2017 | USD | 2,155 | 2,155 | 2,137 | 2,143 | 2,143 | -7 (-0.33%) | 559,800 |
19 Jun 2017 | USD | 2,152 | 2,165 | 2,147 | 2,150 | 2,150 | +4 (+0.19%) | 275,300 |
16 Jun 2017 | USD | 2,144 | 2,156 | 2,135 | 2,146 | 2,146 | +13 (+0.61%) | 573,800 |
15 Jun 2017 | USD | 2,117 | 2,158 | 2,114 | 2,133 | 2,133 | +16 (+0.76%) | 720,800 |
14 Jun 2017 | USD | 2,117 | 2,129 | 2,110 | 2,117 | 2,117 | +9 (+0.43%) | 382,700 |