Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 4,355 | 4,370 | 4,190 | 4,225 | 4,225 | -90 (-2.09%) | 782,600 |
25 Jul 2017 | USD | 4,340 | 4,375 | 4,305 | 4,315 | 4,315 | -25 (-0.58%) | 297,300 |
24 Jul 2017 | USD | 4,330 | 4,365 | 4,270 | 4,340 | 4,340 | -30 (-0.69%) | 345,200 |
21 Jul 2017 | USD | 4,400 | 4,430 | 4,365 | 4,370 | 4,370 | -55 (-1.24%) | 395,700 |
20 Jul 2017 | USD | 4,310 | 4,440 | 4,310 | 4,425 | 4,425 | +145 (+3.39%) | 451,100 |
19 Jul 2017 | USD | 4,275 | 4,325 | 4,270 | 4,280 | 4,280 | -20 (-0.47%) | 314,300 |
18 Jul 2017 | USD | 4,330 | 4,340 | 4,290 | 4,300 | 4,300 | -35 (-0.81%) | 345,400 |
17 Jul 2017 | USD | 4,335 | 4,335 | 4,335 | 4,335 | 4,335 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 4,295 | 4,355 | 4,280 | 4,335 | 4,335 | +55 (+1.29%) | 313,400 |
13 Jul 2017 | USD | 4,300 | 4,310 | 4,250 | 4,280 | 4,280 | -5 (-0.12%) | 371,500 |
12 Jul 2017 | USD | 4,280 | 4,305 | 4,240 | 4,285 | 4,285 | -25 (-0.58%) | 260,700 |
11 Jul 2017 | USD | 4,175 | 4,315 | 4,165 | 4,310 | 4,310 | +150 (+3.61%) | 423,000 |
10 Jul 2017 | USD | 4,180 | 4,215 | 4,140 | 4,160 | 4,160 | +20 (+0.48%) | 427,600 |
7 Jul 2017 | USD | 4,120 | 4,175 | 4,120 | 4,140 | 4,140 | -10 (-0.24%) | 253,000 |
6 Jul 2017 | USD | 4,165 | 4,195 | 4,130 | 4,150 | 4,150 | -45 (-1.07%) | 411,400 |
5 Jul 2017 | USD | 4,110 | 4,195 | 4,095 | 4,195 | 4,195 | +60 (+1.45%) | 463,700 |
4 Jul 2017 | USD | 4,265 | 4,290 | 4,115 | 4,135 | 4,135 | -130 (-3.05%) | 494,000 |
3 Jul 2017 | USD | 4,255 | 4,275 | 4,235 | 4,265 | 4,265 | +15 (+0.35%) | 276,000 |
30 Jun 2017 | USD | 4,295 | 4,305 | 4,215 | 4,250 | 4,250 | -85 (-1.96%) | 536,500 |
29 Jun 2017 | USD | 4,350 | 4,380 | 4,320 | 4,335 | 4,335 | +10 (+0.23%) | 386,100 |
28 Jun 2017 | USD | 4,290 | 4,340 | 4,270 | 4,325 | 4,325 | +85 (+2.00%) | 734,600 |
27 Jun 2017 | USD | 4,245 | 4,295 | 4,235 | 4,240 | 4,240 | +40 (+0.95%) | 372,200 |
26 Jun 2017 | USD | 4,120 | 4,235 | 4,115 | 4,200 | 4,200 | +65 (+1.57%) | 459,200 |
23 Jun 2017 | USD | 4,145 | 4,165 | 4,125 | 4,135 | 4,135 | -15 (-0.36%) | 246,300 |
22 Jun 2017 | USD | 4,170 | 4,215 | 4,150 | 4,150 | 4,150 | -10 (-0.24%) | 497,000 |
21 Jun 2017 | USD | 4,150 | 4,180 | 4,105 | 4,160 | 4,160 | +15 (+0.36%) | 596,300 |
20 Jun 2017 | USD | 4,070 | 4,170 | 4,050 | 4,145 | 4,145 | +145 (+3.63%) | 726,500 |
19 Jun 2017 | USD | 4,005 | 4,055 | 3,985 | 4,000 | 4,000 | +20 (+0.50%) | 534,600 |
16 Jun 2017 | USD | 3,955 | 4,020 | 3,935 | 3,980 | 3,980 | -15 (-0.38%) | 808,100 |
15 Jun 2017 | USD | 3,975 | 4,020 | 3,965 | 3,995 | 3,995 | -5 (-0.13%) | 527,600 |