Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | USD | 2,250 | 2,279 | 2,181 | 2,198 | 2,198 | -62 (-2.74%) | 19,300 |
18 Aug 2016 | USD | 2,319 | 2,319 | 2,255 | 2,260 | 2,260 | -49 (-2.12%) | 22,700 |
17 Aug 2016 | USD | 2,266 | 2,323 | 2,250 | 2,309 | 2,309 | +10 (+0.43%) | 27,300 |
16 Aug 2016 | USD | 2,266 | 2,300 | 2,225 | 2,299 | 2,299 | +39 (+1.73%) | 46,500 |
15 Aug 2016 | USD | 2,230 | 2,260 | 2,201 | 2,260 | 2,260 | +43 (+1.94%) | 27,900 |
12 Aug 2016 | USD | 2,236 | 2,252 | 2,170 | 2,217 | 2,217 | +16 (+0.73%) | 37,100 |
11 Aug 2016 | USD | 2,201 | 2,201 | 2,201 | 2,201 | 2,201 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,145 | 2,296 | 2,105 | 2,201 | 2,201 | +41 (+1.90%) | 106,100 |
9 Aug 2016 | USD | 2,114 | 2,165 | 2,090 | 2,160 | 2,160 | +90 (+4.35%) | 39,500 |
8 Aug 2016 | USD | 2,100 | 2,100 | 2,051 | 2,070 | 2,070 | +61 (+3.04%) | 20,500 |
5 Aug 2016 | USD | 1,980 | 2,021 | 1,971 | 2,009 | 2,009 | +69 (+3.56%) | 21,200 |
4 Aug 2016 | USD | 1,936 | 1,966 | 1,914 | 1,940 | 1,940 | +1 (+0.05%) | 6,900 |
3 Aug 2016 | USD | 1,992 | 1,992 | 1,917 | 1,939 | 1,939 | -53 (-2.66%) | 14,300 |
2 Aug 2016 | USD | 1,924 | 2,001 | 1,924 | 1,992 | 1,992 | +68 (+3.53%) | 14,500 |
1 Aug 2016 | USD | 1,933 | 1,933 | 1,881 | 1,924 | 1,924 | -9 (-0.47%) | 10,100 |
29 Jul 2016 | USD | 1,928 | 1,940 | 1,833 | 1,933 | 1,933 | +29 (+1.52%) | 11,700 |
28 Jul 2016 | USD | 1,941 | 1,941 | 1,888 | 1,904 | 1,904 | -9 (-0.47%) | 11,600 |
27 Jul 2016 | USD | 1,950 | 1,950 | 1,891 | 1,913 | 1,913 | -26 (-1.34%) | 18,000 |
26 Jul 2016 | USD | 1,956 | 1,960 | 1,923 | 1,939 | 1,939 | -31 (-1.57%) | 11,800 |
25 Jul 2016 | USD | 2,039 | 2,039 | 1,960 | 1,970 | 1,970 | -34 (-1.70%) | 15,300 |
22 Jul 2016 | USD | 2,009 | 2,045 | 1,991 | 2,004 | 2,004 | -55 (-2.67%) | 8,800 |
21 Jul 2016 | USD | 2,080 | 2,080 | 2,015 | 2,059 | 2,059 | -27 (-1.29%) | 13,700 |
20 Jul 2016 | USD | 2,105 | 2,105 | 2,054 | 2,086 | 2,086 | -9 (-0.43%) | 9,100 |
19 Jul 2016 | USD | 2,108 | 2,134 | 2,020 | 2,095 | 2,095 | -13 (-0.62%) | 13,200 |
18 Jul 2016 | USD | 2,108 | 2,108 | 2,108 | 2,108 | 2,108 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,143 | 2,150 | 2,070 | 2,108 | 2,108 | +9 (+0.43%) | 28,300 |
14 Jul 2016 | USD | 1,998 | 2,099 | 1,969 | 2,099 | 2,099 | +139 (+7.09%) | 37,100 |
13 Jul 2016 | USD | 2,052 | 2,055 | 1,950 | 1,960 | 1,960 | -56 (-2.78%) | 26,800 |
12 Jul 2016 | USD | 2,035 | 2,050 | 2,013 | 2,016 | 2,016 | -4 (-0.20%) | 10,700 |
11 Jul 2016 | USD | 1,970 | 2,021 | 1,970 | 2,020 | 2,020 | +82 (+4.23%) | 14,600 |