Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 3,615 | 3,720 | 3,605 | 3,690 | 3,690 | +50 (+1.37%) | 645,000 |
5 Sep 2017 | USD | 3,700 | 3,740 | 3,635 | 3,640 | 3,640 | -30 (-0.82%) | 1,092,100 |
4 Sep 2017 | USD | 3,720 | 3,735 | 3,660 | 3,670 | 3,670 | -65 (-1.74%) | 446,200 |
1 Sep 2017 | USD | 3,755 | 3,770 | 3,680 | 3,735 | 3,735 | -15 (-0.40%) | 727,800 |
31 Aug 2017 | USD | 3,770 | 3,820 | 3,745 | 3,750 | 3,750 | +20 (+0.54%) | 1,136,600 |
30 Aug 2017 | USD | 3,705 | 3,760 | 3,630 | 3,730 | 3,730 | +10 (+0.27%) | 1,018,400 |
29 Aug 2017 | USD | 3,700 | 3,775 | 3,685 | 3,720 | 3,720 | -80 (-2.11%) | 1,641,200 |
28 Aug 2017 | USD | 3,795 | 3,835 | 3,760 | 3,800 | 3,800 | -20 (-0.52%) | 954,900 |
25 Aug 2017 | USD | 3,880 | 3,885 | 3,810 | 3,820 | 3,820 | -50 (-1.29%) | 1,090,300 |
24 Aug 2017 | USD | 3,855 | 3,920 | 3,840 | 3,870 | 3,870 | -5 (-0.13%) | 843,100 |
23 Aug 2017 | USD | 4,090 | 4,115 | 3,860 | 3,875 | 3,875 | -245 (-5.95%) | 1,777,000 |
22 Aug 2017 | USD | 4,045 | 4,130 | 4,020 | 4,120 | 4,120 | +90 (+2.23%) | 644,000 |
21 Aug 2017 | USD | 4,020 | 4,065 | 3,960 | 4,030 | 4,030 | +40 (+1.00%) | 589,800 |
18 Aug 2017 | USD | 4,025 | 4,025 | 3,960 | 3,990 | 3,990 | -105 (-2.56%) | 1,138,900 |
17 Aug 2017 | USD | 4,125 | 4,140 | 4,060 | 4,095 | 4,095 | -35 (-0.85%) | 803,500 |
16 Aug 2017 | USD | 4,170 | 4,180 | 4,110 | 4,130 | 4,130 | -25 (-0.60%) | 640,800 |
15 Aug 2017 | USD | 4,190 | 4,200 | 4,110 | 4,155 | 4,155 | 0.0 (0.0%) | 1,219,700 |
14 Aug 2017 | USD | 4,145 | 4,225 | 4,065 | 4,155 | 4,155 | -60 (-1.42%) | 1,349,600 |
11 Aug 2017 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 4,225 | 4,300 | 4,165 | 4,215 | 4,215 | +15 (+0.36%) | 1,628,400 |
9 Aug 2017 | USD | 4,250 | 4,280 | 4,045 | 4,200 | 4,200 | -260 (-5.83%) | 2,824,600 |
8 Aug 2017 | USD | 4,475 | 4,520 | 4,435 | 4,460 | 4,460 | -15 (-0.34%) | 669,800 |
7 Aug 2017 | USD | 4,415 | 4,490 | 4,390 | 4,475 | 4,475 | +105 (+2.40%) | 473,400 |
4 Aug 2017 | USD | 4,325 | 4,400 | 4,305 | 4,370 | 4,370 | +35 (+0.81%) | 306,600 |
3 Aug 2017 | USD | 4,360 | 4,365 | 4,300 | 4,335 | 4,335 | -30 (-0.69%) | 327,900 |
2 Aug 2017 | USD | 4,340 | 4,385 | 4,325 | 4,365 | 4,365 | +60 (+1.39%) | 340,600 |
1 Aug 2017 | USD | 4,245 | 4,315 | 4,245 | 4,305 | 4,305 | +50 (+1.18%) | 315,300 |
31 Jul 2017 | USD | 4,215 | 4,280 | 4,205 | 4,255 | 4,255 | +50 (+1.19%) | 455,700 |
28 Jul 2017 | USD | 4,225 | 4,245 | 4,185 | 4,205 | 4,205 | -50 (-1.18%) | 374,000 |
27 Jul 2017 | USD | 4,230 | 4,290 | 4,225 | 4,255 | 4,255 | +30 (+0.71%) | 529,500 |