Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 1,826 | 1,854 | 1,824 | 1,850 | 1,850 | +33 (+1.82%) | 787,400 |
25 Jul 2017 | USD | 1,820 | 1,828 | 1,808 | 1,817 | 1,817 | -4 (-0.22%) | 445,200 |
24 Jul 2017 | USD | 1,828 | 1,828 | 1,815 | 1,821 | 1,821 | -11 (-0.60%) | 534,600 |
21 Jul 2017 | USD | 1,832 | 1,837 | 1,824 | 1,832 | 1,832 | -5 (-0.27%) | 543,900 |
20 Jul 2017 | USD | 1,830 | 1,842 | 1,830 | 1,837 | 1,837 | +4 (+0.22%) | 602,000 |
19 Jul 2017 | USD | 1,812 | 1,838 | 1,809 | 1,833 | 1,833 | +21 (+1.16%) | 1,103,800 |
18 Jul 2017 | USD | 1,839 | 1,841 | 1,800 | 1,812 | 1,812 | -44 (-2.37%) | 1,351,300 |
17 Jul 2017 | USD | 1,856 | 1,856 | 1,856 | 1,856 | 1,856 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,850 | 1,860 | 1,844 | 1,856 | 1,856 | +7 (+0.38%) | 470,400 |
13 Jul 2017 | USD | 1,869 | 1,874 | 1,844 | 1,849 | 1,849 | -12 (-0.64%) | 1,168,600 |
12 Jul 2017 | USD | 1,849 | 1,864 | 1,836 | 1,861 | 1,861 | -18 (-0.96%) | 838,100 |
11 Jul 2017 | USD | 1,859 | 1,883 | 1,856 | 1,879 | 1,879 | +30 (+1.62%) | 905,300 |
10 Jul 2017 | USD | 1,859 | 1,866 | 1,839 | 1,849 | 1,849 | 0.0 (0.0%) | 1,032,200 |
7 Jul 2017 | USD | 1,860 | 1,867 | 1,848 | 1,849 | 1,849 | -35 (-1.86%) | 1,245,900 |
6 Jul 2017 | USD | 1,865 | 1,887 | 1,857 | 1,884 | 1,884 | +12 (+0.64%) | 1,052,200 |
5 Jul 2017 | USD | 1,870 | 1,875 | 1,856 | 1,872 | 1,872 | -2 (-0.11%) | 654,600 |
4 Jul 2017 | USD | 1,883 | 1,891 | 1,868 | 1,874 | 1,874 | -5 (-0.27%) | 651,800 |
3 Jul 2017 | USD | 1,876 | 1,885 | 1,875 | 1,879 | 1,879 | +8 (+0.43%) | 630,800 |
30 Jun 2017 | USD | 1,870 | 1,882 | 1,859 | 1,871 | 1,871 | -9 (-0.48%) | 929,700 |
29 Jun 2017 | USD | 1,887 | 1,890 | 1,864 | 1,880 | 1,880 | +5 (+0.27%) | 1,039,500 |
28 Jun 2017 | USD | 1,856 | 1,886 | 1,856 | 1,875 | 1,875 | +21 (+1.13%) | 1,618,800 |
27 Jun 2017 | USD | 1,864 | 1,876 | 1,851 | 1,854 | 1,854 | -1 (-0.05%) | 793,900 |
26 Jun 2017 | USD | 1,857 | 1,866 | 1,851 | 1,855 | 1,855 | -1 (-0.05%) | 539,200 |
23 Jun 2017 | USD | 1,836 | 1,864 | 1,835 | 1,856 | 1,856 | +18 (+0.98%) | 1,129,500 |
22 Jun 2017 | USD | 1,819 | 1,840 | 1,819 | 1,838 | 1,838 | +15 (+0.82%) | 1,059,400 |
21 Jun 2017 | USD | 1,820 | 1,826 | 1,807 | 1,823 | 1,823 | 0.0 (0.0%) | 875,900 |
20 Jun 2017 | USD | 1,840 | 1,845 | 1,822 | 1,823 | 1,823 | -14 (-0.76%) | 1,058,700 |
19 Jun 2017 | USD | 1,820 | 1,842 | 1,820 | 1,837 | 1,837 | +11 (+0.60%) | 847,100 |
16 Jun 2017 | USD | 1,838 | 1,844 | 1,821 | 1,826 | 1,826 | -5 (-0.27%) | 994,500 |
15 Jun 2017 | USD | 1,838 | 1,843 | 1,826 | 1,831 | 1,831 | -19 (-1.03%) | 1,786,900 |