Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 1,867 | 1,880 | 1,846 | 1,874 | 1,874 | +43 (+2.35%) | 913,800 |
23 Aug 2016 | USD | 1,803 | 1,846 | 1,803 | 1,831 | 1,831 | +30 (+1.67%) | 1,175,400 |
22 Aug 2016 | USD | 1,770 | 1,808 | 1,750 | 1,801 | 1,801 | +19 (+1.07%) | 843,600 |
19 Aug 2016 | USD | 1,849 | 1,850 | 1,762 | 1,782 | 1,782 | -86 (-4.60%) | 1,867,400 |
18 Aug 2016 | USD | 1,910 | 1,916 | 1,863 | 1,868 | 1,868 | -42 (-2.20%) | 1,044,000 |
17 Aug 2016 | USD | 1,950 | 1,950 | 1,835 | 1,910 | 1,910 | -68 (-3.44%) | 2,230,600 |
16 Aug 2016 | USD | 2,072 | 2,083 | 1,970 | 1,978 | 1,978 | -137 (-6.48%) | 1,349,700 |
15 Aug 2016 | USD | 2,093 | 2,122 | 2,074 | 2,115 | 2,115 | +78 (+3.83%) | 1,271,100 |
12 Aug 2016 | USD | 2,050 | 2,099 | 2,026 | 2,037 | 2,037 | +37 (+1.85%) | 1,180,600 |
11 Aug 2016 | USD | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,005 | 2,032 | 1,979 | 2,000 | 2,000 | -12 (-0.60%) | 1,476,700 |
9 Aug 2016 | USD | 1,990 | 2,016 | 1,971 | 2,012 | 2,012 | +11 (+0.55%) | 473,300 |
8 Aug 2016 | USD | 1,975 | 2,004 | 1,950 | 2,001 | 2,001 | +60 (+3.09%) | 892,200 |
5 Aug 2016 | USD | 1,963 | 1,986 | 1,940 | 1,941 | 1,941 | -33 (-1.67%) | 472,500 |
4 Aug 2016 | USD | 1,957 | 1,975 | 1,933 | 1,974 | 1,974 | +18 (+0.92%) | 623,600 |
3 Aug 2016 | USD | 1,986 | 2,002 | 1,954 | 1,956 | 1,956 | -67 (-3.31%) | 909,300 |
2 Aug 2016 | USD | 2,008 | 2,034 | 2,005 | 2,023 | 2,023 | +5 (+0.25%) | 844,600 |
1 Aug 2016 | USD | 2,020 | 2,034 | 1,996 | 2,018 | 2,018 | -36 (-1.75%) | 513,000 |
29 Jul 2016 | USD | 2,042 | 2,068 | 1,999 | 2,054 | 2,054 | +13 (+0.64%) | 848,500 |
28 Jul 2016 | USD | 2,076 | 2,077 | 2,026 | 2,041 | 2,041 | -47 (-2.25%) | 793,800 |
27 Jul 2016 | USD | 2,103 | 2,108 | 2,057 | 2,088 | 2,088 | -1 (-0.05%) | 715,100 |
26 Jul 2016 | USD | 2,131 | 2,136 | 2,077 | 2,089 | 2,089 | -35 (-1.65%) | 473,100 |
25 Jul 2016 | USD | 2,120 | 2,145 | 2,110 | 2,124 | 2,124 | +27 (+1.29%) | 480,900 |
22 Jul 2016 | USD | 2,113 | 2,150 | 2,086 | 2,097 | 2,097 | -38 (-1.78%) | 556,500 |
21 Jul 2016 | USD | 2,183 | 2,184 | 2,112 | 2,135 | 2,135 | +2 (+0.09%) | 569,200 |
20 Jul 2016 | USD | 2,107 | 2,135 | 2,080 | 2,133 | 2,133 | +10 (+0.47%) | 868,100 |
19 Jul 2016 | USD | 2,111 | 2,131 | 2,090 | 2,123 | 2,123 | +43 (+2.07%) | 747,500 |
18 Jul 2016 | USD | 2,080 | 2,080 | 2,080 | 2,080 | 2,080 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,081 | 2,100 | 2,045 | 2,080 | 2,080 | -12 (-0.57%) | 1,328,300 |
14 Jul 2016 | USD | 2,077 | 2,101 | 2,059 | 2,092 | 2,092 | -24 (-1.13%) | 1,162,200 |