Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 2,947 | 2,988 | 2,920 | 2,934 | 2,934 | +46 (+1.59%) | 566,100 |
23 Aug 2016 | USD | 2,890 | 2,933 | 2,866 | 2,888 | 2,888 | -16 (-0.55%) | 898,600 |
22 Aug 2016 | USD | 2,825 | 2,941 | 2,824 | 2,904 | 2,904 | +99 (+3.53%) | 862,300 |
19 Aug 2016 | USD | 2,750 | 2,824 | 2,744 | 2,805 | 2,805 | +95 (+3.51%) | 622,400 |
18 Aug 2016 | USD | 2,705 | 2,737 | 2,691 | 2,710 | 2,710 | -19 (-0.70%) | 333,200 |
17 Aug 2016 | USD | 2,663 | 2,732 | 2,647 | 2,729 | 2,729 | +65 (+2.44%) | 390,400 |
16 Aug 2016 | USD | 2,718 | 2,741 | 2,662 | 2,664 | 2,664 | -29 (-1.08%) | 459,200 |
15 Aug 2016 | USD | 2,675 | 2,725 | 2,656 | 2,693 | 2,693 | -24 (-0.88%) | 417,300 |
12 Aug 2016 | USD | 2,661 | 2,723 | 2,655 | 2,717 | 2,717 | +59 (+2.22%) | 934,000 |
11 Aug 2016 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,585 | 2,678 | 2,585 | 2,658 | 2,658 | +81 (+3.14%) | 1,078,500 |
9 Aug 2016 | USD | 2,405 | 2,607 | 2,401 | 2,577 | 2,577 | +168 (+6.97%) | 1,212,400 |
8 Aug 2016 | USD | 2,344 | 2,416 | 2,325 | 2,409 | 2,409 | +65 (+2.77%) | 443,000 |
5 Aug 2016 | USD | 2,393 | 2,406 | 2,337 | 2,344 | 2,344 | -69 (-2.86%) | 360,600 |
4 Aug 2016 | USD | 2,317 | 2,422 | 2,305 | 2,413 | 2,413 | +102 (+4.41%) | 411,800 |
3 Aug 2016 | USD | 2,342 | 2,352 | 2,304 | 2,311 | 2,311 | -92 (-3.83%) | 460,200 |
2 Aug 2016 | USD | 2,396 | 2,436 | 2,391 | 2,403 | 2,403 | -11 (-0.46%) | 307,200 |
1 Aug 2016 | USD | 2,405 | 2,421 | 2,358 | 2,414 | 2,414 | -41 (-1.67%) | 387,900 |
29 Jul 2016 | USD | 2,448 | 2,478 | 2,385 | 2,455 | 2,455 | -1 (-0.04%) | 509,600 |
28 Jul 2016 | USD | 2,443 | 2,469 | 2,435 | 2,456 | 2,456 | -1 (-0.04%) | 361,400 |
27 Jul 2016 | USD | 2,382 | 2,466 | 2,382 | 2,457 | 2,457 | +93 (+3.93%) | 465,400 |
26 Jul 2016 | USD | 2,409 | 2,412 | 2,344 | 2,364 | 2,364 | -45 (-1.87%) | 586,700 |
25 Jul 2016 | USD | 2,389 | 2,437 | 2,385 | 2,409 | 2,409 | +49 (+2.08%) | 600,300 |
22 Jul 2016 | USD | 2,379 | 2,394 | 2,357 | 2,360 | 2,360 | -69 (-2.84%) | 437,500 |
21 Jul 2016 | USD | 2,382 | 2,430 | 2,376 | 2,429 | 2,429 | +86 (+3.67%) | 538,700 |
20 Jul 2016 | USD | 2,337 | 2,350 | 2,280 | 2,343 | 2,343 | -15 (-0.64%) | 734,000 |
19 Jul 2016 | USD | 2,391 | 2,417 | 2,342 | 2,358 | 2,358 | -19 (-0.80%) | 808,100 |
18 Jul 2016 | USD | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,404 | 2,436 | 2,375 | 2,377 | 2,377 | -37 (-1.53%) | 1,014,100 |
14 Jul 2016 | USD | 2,364 | 2,421 | 2,341 | 2,414 | 2,414 | +56 (+2.37%) | 804,300 |