Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 2,148 | 2,240 | 2,125 | 2,210 | 2,210 | +62 (+2.89%) | 716,800 |
13 Sep 2017 | USD | 2,125 | 2,230 | 2,100 | 2,148 | 2,148 | +64 (+3.07%) | 1,059,400 |
12 Sep 2017 | USD | 2,064 | 2,085 | 2,015 | 2,084 | 2,084 | +32 (+1.56%) | 521,500 |
11 Sep 2017 | USD | 2,026 | 2,075 | 2,007 | 2,052 | 2,052 | +82 (+4.16%) | 397,400 |
8 Sep 2017 | USD | 1,961 | 1,998 | 1,935 | 1,970 | 1,970 | +15 (+0.77%) | 283,000 |
7 Sep 2017 | USD | 1,998 | 2,065 | 1,929 | 1,955 | 1,955 | -43 (-2.15%) | 521,500 |
6 Sep 2017 | USD | 1,870 | 2,120 | 1,869 | 1,998 | 1,998 | +48 (+2.46%) | 876,100 |
5 Sep 2017 | USD | 2,088 | 2,097 | 1,881 | 1,950 | 1,950 | -133 (-6.39%) | 1,084,500 |
4 Sep 2017 | USD | 2,057 | 2,114 | 2,015 | 2,083 | 2,083 | +5 (+0.24%) | 578,000 |
1 Sep 2017 | USD | 2,040 | 2,085 | 1,999 | 2,078 | 2,078 | +14 (+0.68%) | 583,300 |
31 Aug 2017 | USD | 2,050 | 2,107 | 2,012 | 2,064 | 2,064 | +43 (+2.13%) | 920,100 |
30 Aug 2017 | USD | 2,022 | 2,049 | 1,902 | 2,021 | 2,021 | +39 (+1.97%) | 1,427,400 |
29 Aug 2017 | USD | 1,797 | 1,991 | 1,797 | 1,982 | 1,982 | +157 (+8.60%) | 1,347,400 |
28 Aug 2017 | USD | 1,825 | 1,873 | 1,788 | 1,825 | 1,825 | -1 (-0.05%) | 803,900 |
25 Aug 2017 | USD | 1,716 | 1,826 | 1,687 | 1,826 | 1,826 | +119 (+6.97%) | 1,725,200 |
24 Aug 2017 | USD | 1,550 | 1,748 | 1,545 | 1,707 | 1,707 | +188 (+12.38%) | 2,005,700 |
23 Aug 2017 | USD | 1,521 | 1,537 | 1,494 | 1,519 | 1,519 | +41 (+2.77%) | 238,600 |
22 Aug 2017 | USD | 1,497 | 1,532 | 1,478 | 1,478 | 1,478 | -21 (-1.40%) | 307,500 |
21 Aug 2017 | USD | 1,550 | 1,562 | 1,487 | 1,499 | 1,499 | -44 (-2.85%) | 368,500 |
18 Aug 2017 | USD | 1,540 | 1,596 | 1,540 | 1,543 | 1,543 | -37 (-2.34%) | 609,100 |
17 Aug 2017 | USD | 1,510 | 1,592 | 1,502 | 1,580 | 1,580 | +90 (+6.04%) | 589,200 |
16 Aug 2017 | USD | 1,573 | 1,587 | 1,469 | 1,490 | 1,490 | -65 (-4.18%) | 664,000 |
15 Aug 2017 | USD | 1,487 | 1,561 | 1,487 | 1,555 | 1,555 | +95 (+6.51%) | 300,500 |
14 Aug 2017 | USD | 1,337 | 1,470 | 1,337 | 1,460 | 1,460 | -27 (-1.82%) | 615,900 |
11 Aug 2017 | USD | 1,487 | 1,487 | 1,487 | 1,487 | 1,487 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,502 | 1,546 | 1,476 | 1,487 | 1,487 | -45 (-2.94%) | 515,800 |
9 Aug 2017 | USD | 1,579 | 1,588 | 1,511 | 1,532 | 1,532 | -60 (-3.77%) | 471,100 |
8 Aug 2017 | USD | 1,605 | 1,637 | 1,582 | 1,592 | 1,592 | +6 (+0.38%) | 291,600 |
7 Aug 2017 | USD | 1,629 | 1,629 | 1,533 | 1,586 | 1,586 | -9 (-0.56%) | 233,600 |
4 Aug 2017 | USD | 1,580 | 1,631 | 1,573 | 1,595 | 1,595 | -9 (-0.56%) | 217,300 |