Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 1,693 | 1,700 | 1,663 | 1,668 | 1,668 | -37 (-2.17%) | 20,000 |
3 Oct 2017 | USD | 1,730 | 1,750 | 1,685 | 1,705 | 1,705 | -13 (-0.76%) | 39,300 |
2 Oct 2017 | USD | 1,661 | 1,726 | 1,661 | 1,718 | 1,718 | +57 (+3.43%) | 31,600 |
29 Sep 2017 | USD | 1,650 | 1,700 | 1,643 | 1,661 | 1,661 | +18 (+1.10%) | 32,500 |
28 Sep 2017 | USD | 1,611 | 1,643 | 1,605 | 1,643 | 1,643 | +43 (+2.69%) | 22,800 |
27 Sep 2017 | USD | 1,583 | 1,604 | 1,570 | 1,600 | 1,600 | +20 (+1.27%) | 21,400 |
26 Sep 2017 | USD | 1,584 | 1,591 | 1,572 | 1,580 | 1,580 | -5 (-0.32%) | 26,600 |
25 Sep 2017 | USD | 1,599 | 1,606 | 1,581 | 1,585 | 1,585 | +3 (+0.19%) | 12,700 |
22 Sep 2017 | USD | 1,615 | 1,615 | 1,571 | 1,582 | 1,582 | -17 (-1.06%) | 14,000 |
21 Sep 2017 | USD | 1,591 | 1,607 | 1,588 | 1,599 | 1,599 | +6 (+0.38%) | 13,700 |
20 Sep 2017 | USD | 1,615 | 1,615 | 1,587 | 1,593 | 1,593 | -7 (-0.44%) | 16,600 |
19 Sep 2017 | USD | 1,628 | 1,628 | 1,600 | 1,600 | 1,600 | -4 (-0.25%) | 11,000 |
18 Sep 2017 | USD | 1,604 | 1,604 | 1,604 | 1,604 | 1,604 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,555 | 1,604 | 1,542 | 1,604 | 1,604 | +33 (+2.10%) | 18,100 |
14 Sep 2017 | USD | 1,612 | 1,612 | 1,563 | 1,571 | 1,571 | -41 (-2.54%) | 17,400 |
13 Sep 2017 | USD | 1,633 | 1,638 | 1,607 | 1,612 | 1,612 | -4 (-0.25%) | 16,900 |
12 Sep 2017 | USD | 1,585 | 1,635 | 1,585 | 1,616 | 1,616 | +47 (+3.00%) | 23,100 |
11 Sep 2017 | USD | 1,584 | 1,584 | 1,559 | 1,569 | 1,569 | +25 (+1.62%) | 14,600 |
8 Sep 2017 | USD | 1,569 | 1,573 | 1,539 | 1,544 | 1,544 | -20 (-1.28%) | 9,600 |
7 Sep 2017 | USD | 1,590 | 1,590 | 1,539 | 1,564 | 1,564 | -8 (-0.51%) | 14,800 |
6 Sep 2017 | USD | 1,489 | 1,584 | 1,463 | 1,572 | 1,572 | +51 (+3.35%) | 61,700 |
5 Sep 2017 | USD | 1,598 | 1,603 | 1,513 | 1,521 | 1,521 | -89 (-5.53%) | 57,700 |
4 Sep 2017 | USD | 1,611 | 1,625 | 1,560 | 1,610 | 1,610 | -41 (-2.48%) | 48,200 |
1 Sep 2017 | USD | 1,655 | 1,678 | 1,613 | 1,651 | 1,651 | +8 (+0.49%) | 26,600 |
31 Aug 2017 | USD | 1,647 | 1,647 | 1,634 | 1,643 | 1,643 | +14 (+0.86%) | 12,100 |
30 Aug 2017 | USD | 1,659 | 1,659 | 1,601 | 1,629 | 1,629 | +6 (+0.37%) | 15,900 |
29 Aug 2017 | USD | 1,631 | 1,655 | 1,601 | 1,623 | 1,623 | -29 (-1.76%) | 33,400 |
28 Aug 2017 | USD | 1,684 | 1,711 | 1,643 | 1,652 | 1,652 | -39 (-2.31%) | 42,500 |
25 Aug 2017 | USD | 1,609 | 1,698 | 1,605 | 1,691 | 1,691 | +56 (+3.43%) | 69,400 |
24 Aug 2017 | USD | 1,574 | 1,672 | 1,574 | 1,635 | 1,635 | +61 (+3.88%) | 117,500 |