Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 1,631 | 1,645 | 1,590 | 1,604 | 1,604 | -45 (-2.73%) | 328,100 |
2 Aug 2017 | USD | 1,531 | 1,675 | 1,530 | 1,649 | 1,649 | +118 (+7.71%) | 539,000 |
1 Aug 2017 | USD | 1,680 | 1,681 | 1,494 | 1,531 | 1,531 | -130 (-7.83%) | 1,010,600 |
31 Jul 2017 | USD | 1,628 | 1,673 | 1,617 | 1,661 | 1,661 | +12 (+0.73%) | 234,500 |
28 Jul 2017 | USD | 1,668 | 1,684 | 1,620 | 1,649 | 1,649 | -39 (-2.31%) | 549,500 |
27 Jul 2017 | USD | 1,744 | 1,744 | 1,680 | 1,688 | 1,688 | -42 (-2.43%) | 367,300 |
26 Jul 2017 | USD | 1,720 | 1,746 | 1,608 | 1,730 | 1,730 | +20 (+1.17%) | 671,900 |
25 Jul 2017 | USD | 1,650 | 1,732 | 1,647 | 1,710 | 1,710 | +76 (+4.65%) | 832,200 |
24 Jul 2017 | USD | 1,550 | 1,646 | 1,550 | 1,634 | 1,634 | +58 (+3.68%) | 639,900 |
21 Jul 2017 | USD | 1,520 | 1,590 | 1,510 | 1,576 | 1,576 | +73 (+4.86%) | 585,200 |
20 Jul 2017 | USD | 1,512 | 1,533 | 1,498 | 1,503 | 1,503 | +1 (+0.07%) | 157,800 |
19 Jul 2017 | USD | 1,490 | 1,518 | 1,480 | 1,502 | 1,502 | +4 (+0.27%) | 166,600 |
18 Jul 2017 | USD | 1,525 | 1,530 | 1,490 | 1,498 | 1,498 | -3 (-0.20%) | 295,500 |
17 Jul 2017 | USD | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,549 | 1,585 | 1,493 | 1,501 | 1,501 | -34 (-2.21%) | 680,200 |
13 Jul 2017 | USD | 1,488 | 1,545 | 1,477 | 1,535 | 1,535 | +68 (+4.64%) | 759,000 |
12 Jul 2017 | USD | 1,491 | 1,509 | 1,448 | 1,467 | 1,467 | -29 (-1.94%) | 289,200 |
11 Jul 2017 | USD | 1,495 | 1,517 | 1,478 | 1,496 | 1,496 | +25 (+1.70%) | 269,200 |
10 Jul 2017 | USD | 1,499 | 1,518 | 1,467 | 1,471 | 1,471 | -10 (-0.68%) | 349,700 |
7 Jul 2017 | USD | 1,449 | 1,510 | 1,444 | 1,481 | 1,481 | +17 (+1.16%) | 293,500 |
6 Jul 2017 | USD | 1,477 | 1,538 | 1,461 | 1,464 | 1,464 | -8 (-0.54%) | 576,000 |
5 Jul 2017 | USD | 1,411 | 1,475 | 1,398 | 1,472 | 1,472 | +75 (+5.37%) | 404,100 |
4 Jul 2017 | USD | 1,460 | 1,470 | 1,390 | 1,397 | 1,397 | -63 (-4.32%) | 418,400 |
3 Jul 2017 | USD | 1,491 | 1,493 | 1,437 | 1,460 | 1,460 | +29 (+2.03%) | 330,100 |
30 Jun 2017 | USD | 1,371 | 1,437 | 1,370 | 1,431 | 1,431 | 0.0 (0.0%) | 383,400 |
29 Jun 2017 | USD | 1,489 | 1,502 | 1,422 | 1,431 | 1,431 | -22 (-1.51%) | 479,000 |
28 Jun 2017 | USD | 1,540 | 1,549 | 1,441 | 1,453 | 1,453 | -47 (-3.13%) | 814,800 |
27 Jun 2017 | USD | 1,530 | 1,538 | 1,483 | 1,500 | 1,500 | -41 (-2.66%) | 665,100 |
26 Jun 2017 | USD | 1,430 | 1,546 | 1,426 | 1,541 | 1,541 | +108 (+7.54%) | 972,200 |
23 Jun 2017 | USD | 1,403 | 1,458 | 1,396 | 1,433 | 1,433 | +49 (+3.54%) | 942,600 |