Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 3,710 | 3,800 | 3,710 | 3,790 | 3,790 | +30 (+0.80%) | 391,500 |
5 Sep 2017 | USD | 3,820 | 3,825 | 3,750 | 3,760 | 3,760 | -50 (-1.31%) | 469,800 |
4 Sep 2017 | USD | 3,860 | 3,860 | 3,800 | 3,810 | 3,810 | -75 (-1.93%) | 355,400 |
1 Sep 2017 | USD | 3,895 | 3,900 | 3,850 | 3,885 | 3,885 | 0.0 (0.0%) | 343,400 |
31 Aug 2017 | USD | 3,900 | 3,910 | 3,865 | 3,885 | 3,885 | +10 (+0.26%) | 385,300 |
30 Aug 2017 | USD | 3,885 | 3,885 | 3,860 | 3,875 | 3,875 | +10 (+0.26%) | 264,400 |
29 Aug 2017 | USD | 3,860 | 3,875 | 3,845 | 3,865 | 3,865 | -25 (-0.64%) | 357,400 |
28 Aug 2017 | USD | 3,915 | 3,915 | 3,855 | 3,890 | 3,890 | -25 (-0.64%) | 314,300 |
25 Aug 2017 | USD | 3,910 | 3,920 | 3,880 | 3,915 | 3,915 | +25 (+0.64%) | 253,300 |
24 Aug 2017 | USD | 3,900 | 3,910 | 3,860 | 3,890 | 3,890 | 0.0 (0.0%) | 298,600 |
23 Aug 2017 | USD | 3,955 | 3,955 | 3,850 | 3,890 | 3,890 | -20 (-0.51%) | 525,500 |
22 Aug 2017 | USD | 3,845 | 3,915 | 3,830 | 3,910 | 3,910 | +70 (+1.82%) | 398,800 |
21 Aug 2017 | USD | 3,830 | 3,860 | 3,800 | 3,840 | 3,840 | +10 (+0.26%) | 454,700 |
18 Aug 2017 | USD | 3,825 | 3,840 | 3,810 | 3,830 | 3,830 | -35 (-0.91%) | 388,900 |
17 Aug 2017 | USD | 3,915 | 3,945 | 3,865 | 3,865 | 3,865 | -40 (-1.02%) | 371,500 |
16 Aug 2017 | USD | 3,890 | 3,930 | 3,850 | 3,905 | 3,905 | +15 (+0.39%) | 532,500 |
15 Aug 2017 | USD | 3,940 | 3,945 | 3,840 | 3,890 | 3,890 | +20 (+0.52%) | 738,600 |
14 Aug 2017 | USD | 3,965 | 3,970 | 3,840 | 3,870 | 3,870 | -125 (-3.13%) | 801,800 |
11 Aug 2017 | USD | 3,995 | 3,995 | 3,995 | 3,995 | 3,995 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 4,090 | 4,140 | 3,965 | 3,995 | 3,995 | -100 (-2.44%) | 1,019,500 |
9 Aug 2017 | USD | 4,340 | 4,360 | 4,010 | 4,095 | 4,095 | -290 (-6.61%) | 1,150,400 |
8 Aug 2017 | USD | 4,375 | 4,415 | 4,360 | 4,385 | 4,385 | +70 (+1.62%) | 583,700 |
7 Aug 2017 | USD | 4,250 | 4,320 | 4,230 | 4,315 | 4,315 | +60 (+1.41%) | 335,600 |
4 Aug 2017 | USD | 4,250 | 4,280 | 4,220 | 4,255 | 4,255 | -40 (-0.93%) | 334,700 |
3 Aug 2017 | USD | 4,305 | 4,310 | 4,245 | 4,295 | 4,295 | +5 (+0.12%) | 281,500 |
2 Aug 2017 | USD | 4,230 | 4,295 | 4,220 | 4,290 | 4,290 | +105 (+2.51%) | 373,300 |
1 Aug 2017 | USD | 4,195 | 4,235 | 4,145 | 4,185 | 4,185 | 0.0 (0.0%) | 339,000 |
31 Jul 2017 | USD | 4,140 | 4,195 | 4,115 | 4,185 | 4,185 | +30 (+0.72%) | 289,700 |
28 Jul 2017 | USD | 4,255 | 4,265 | 4,135 | 4,155 | 4,155 | -120 (-2.81%) | 423,700 |
27 Jul 2017 | USD | 4,255 | 4,310 | 4,225 | 4,275 | 4,275 | -30 (-0.70%) | 362,300 |