Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 1,830 | 1,841 | 1,803 | 1,839 | 1,839 | -3 (-0.16%) | 753,700 |
5 Sep 2017 | USD | 1,853 | 1,860 | 1,836 | 1,842 | 1,842 | -19 (-1.02%) | 402,000 |
4 Sep 2017 | USD | 1,876 | 1,885 | 1,848 | 1,861 | 1,861 | -27 (-1.43%) | 500,500 |
1 Sep 2017 | USD | 1,880 | 1,890 | 1,870 | 1,888 | 1,888 | +19 (+1.02%) | 478,200 |
31 Aug 2017 | USD | 1,879 | 1,895 | 1,862 | 1,869 | 1,869 | -5 (-0.27%) | 936,300 |
30 Aug 2017 | USD | 1,860 | 1,879 | 1,854 | 1,874 | 1,874 | +10 (+0.54%) | 434,300 |
29 Aug 2017 | USD | 1,862 | 1,873 | 1,856 | 1,864 | 1,864 | -7 (-0.37%) | 476,400 |
28 Aug 2017 | USD | 1,869 | 1,877 | 1,858 | 1,871 | 1,871 | +12 (+0.65%) | 592,400 |
25 Aug 2017 | USD | 1,876 | 1,884 | 1,858 | 1,859 | 1,859 | -13 (-0.69%) | 394,200 |
24 Aug 2017 | USD | 1,889 | 1,894 | 1,871 | 1,872 | 1,872 | -22 (-1.16%) | 642,700 |
23 Aug 2017 | USD | 1,900 | 1,919 | 1,889 | 1,894 | 1,894 | +8 (+0.42%) | 663,300 |
22 Aug 2017 | USD | 1,898 | 1,900 | 1,871 | 1,886 | 1,886 | -14 (-0.74%) | 643,300 |
21 Aug 2017 | USD | 1,865 | 1,914 | 1,865 | 1,900 | 1,900 | +49 (+2.65%) | 1,035,700 |
18 Aug 2017 | USD | 1,840 | 1,856 | 1,832 | 1,851 | 1,851 | -16 (-0.86%) | 539,500 |
17 Aug 2017 | USD | 1,851 | 1,874 | 1,837 | 1,867 | 1,867 | +16 (+0.86%) | 471,100 |
16 Aug 2017 | USD | 1,835 | 1,854 | 1,816 | 1,851 | 1,851 | -9 (-0.48%) | 785,000 |
15 Aug 2017 | USD | 1,819 | 1,864 | 1,814 | 1,860 | 1,860 | +58 (+3.22%) | 924,400 |
14 Aug 2017 | USD | 1,770 | 1,818 | 1,763 | 1,802 | 1,802 | +6 (+0.33%) | 990,900 |
11 Aug 2017 | USD | 1,796 | 1,796 | 1,796 | 1,796 | 1,796 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,850 | 1,861 | 1,791 | 1,796 | 1,796 | -92 (-4.87%) | 1,705,800 |
9 Aug 2017 | USD | 1,896 | 1,905 | 1,881 | 1,888 | 1,888 | -14 (-0.74%) | 730,800 |
8 Aug 2017 | USD | 1,914 | 1,914 | 1,889 | 1,902 | 1,902 | 0.0 (0.0%) | 616,800 |
7 Aug 2017 | USD | 1,897 | 1,908 | 1,894 | 1,902 | 1,902 | +19 (+1.01%) | 514,100 |
4 Aug 2017 | USD | 1,875 | 1,889 | 1,870 | 1,883 | 1,883 | 0.0 (0.0%) | 399,400 |
3 Aug 2017 | USD | 1,885 | 1,890 | 1,871 | 1,883 | 1,883 | +1 (+0.05%) | 769,000 |
2 Aug 2017 | USD | 1,899 | 1,900 | 1,879 | 1,882 | 1,882 | -19 (-1.00%) | 615,500 |
1 Aug 2017 | USD | 1,883 | 1,902 | 1,880 | 1,901 | 1,901 | +16 (+0.85%) | 585,600 |
31 Jul 2017 | USD | 1,873 | 1,897 | 1,870 | 1,885 | 1,885 | +4 (+0.21%) | 716,600 |
28 Jul 2017 | USD | 1,866 | 1,882 | 1,863 | 1,881 | 1,881 | +15 (+0.80%) | 549,100 |
27 Jul 2017 | USD | 1,854 | 1,883 | 1,853 | 1,866 | 1,866 | +16 (+0.86%) | 1,276,600 |