Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2017 | USD | 2,393 | 2,444 | 2,343 | 2,395 | 2,395 | +52 (+2.22%) | 753,500 |
16 Aug 2017 | USD | 2,277 | 2,350 | 2,265 | 2,343 | 2,343 | +27 (+1.17%) | 684,500 |
15 Aug 2017 | USD | 2,071 | 2,339 | 2,071 | 2,316 | 2,316 | +252 (+12.21%) | 1,614,600 |
14 Aug 2017 | USD | 2,060 | 2,144 | 2,035 | 2,064 | 2,064 | +35 (+1.72%) | 676,400 |
11 Aug 2017 | USD | 2,029 | 2,029 | 2,029 | 2,029 | 2,029 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,975 | 2,048 | 1,972 | 2,029 | 2,029 | +54 (+2.73%) | 463,000 |
9 Aug 2017 | USD | 1,968 | 2,009 | 1,920 | 1,975 | 1,975 | +38 (+1.96%) | 494,800 |
8 Aug 2017 | USD | 1,826 | 1,942 | 1,815 | 1,937 | 1,937 | +221 (+12.88%) | 810,100 |
7 Aug 2017 | USD | 1,718 | 1,718 | 1,696 | 1,716 | 1,716 | +10 (+0.59%) | 115,400 |
4 Aug 2017 | USD | 1,688 | 1,708 | 1,678 | 1,706 | 1,706 | +21 (+1.25%) | 77,600 |
3 Aug 2017 | USD | 1,698 | 1,708 | 1,673 | 1,685 | 1,685 | -27 (-1.58%) | 135,200 |
2 Aug 2017 | USD | 1,695 | 1,719 | 1,678 | 1,712 | 1,712 | +13 (+0.77%) | 193,900 |
1 Aug 2017 | USD | 1,700 | 1,727 | 1,687 | 1,699 | 1,699 | -3 (-0.18%) | 152,600 |
31 Jul 2017 | USD | 1,727 | 1,727 | 1,692 | 1,702 | 1,702 | -26 (-1.50%) | 140,400 |
28 Jul 2017 | USD | 1,738 | 1,753 | 1,714 | 1,728 | 1,728 | -2 (-0.12%) | 147,700 |
27 Jul 2017 | USD | 1,716 | 1,734 | 1,707 | 1,730 | 1,730 | +17 (+0.99%) | 121,800 |
26 Jul 2017 | USD | 1,760 | 1,760 | 1,708 | 1,713 | 1,713 | -39 (-2.23%) | 153,100 |
25 Jul 2017 | USD | 1,730 | 1,756 | 1,730 | 1,752 | 1,752 | +27 (+1.57%) | 184,000 |
24 Jul 2017 | USD | 1,695 | 1,727 | 1,689 | 1,725 | 1,725 | +37 (+2.19%) | 111,200 |
21 Jul 2017 | USD | 1,702 | 1,717 | 1,680 | 1,688 | 1,688 | -5 (-0.30%) | 213,800 |
20 Jul 2017 | USD | 1,686 | 1,713 | 1,684 | 1,693 | 1,693 | +14 (+0.83%) | 238,900 |
19 Jul 2017 | USD | 1,637 | 1,685 | 1,637 | 1,679 | 1,679 | +55 (+3.39%) | 204,900 |
18 Jul 2017 | USD | 1,622 | 1,644 | 1,610 | 1,624 | 1,624 | -15 (-0.92%) | 219,700 |
17 Jul 2017 | USD | 1,639 | 1,639 | 1,639 | 1,639 | 1,639 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,660 | 1,663 | 1,637 | 1,639 | 1,639 | -20 (-1.21%) | 98,900 |
13 Jul 2017 | USD | 1,633 | 1,663 | 1,625 | 1,659 | 1,659 | +33 (+2.03%) | 124,700 |
12 Jul 2017 | USD | 1,639 | 1,646 | 1,621 | 1,626 | 1,626 | -9 (-0.55%) | 127,000 |
11 Jul 2017 | USD | 1,630 | 1,643 | 1,611 | 1,635 | 1,635 | +20 (+1.24%) | 135,600 |
10 Jul 2017 | USD | 1,602 | 1,627 | 1,596 | 1,615 | 1,615 | +31 (+1.96%) | 139,800 |
7 Jul 2017 | USD | 1,581 | 1,604 | 1,580 | 1,584 | 1,584 | -25 (-1.55%) | 135,700 |