Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 4,565 | 4,575 | 4,515 | 4,520 | 4,520 | -95 (-2.06%) | 116,000 |
1 Sep 2017 | USD | 4,600 | 4,625 | 4,550 | 4,615 | 4,615 | +35 (+0.76%) | 202,500 |
31 Aug 2017 | USD | 4,540 | 4,585 | 4,535 | 4,580 | 4,580 | +35 (+0.77%) | 200,200 |
30 Aug 2017 | USD | 4,530 | 4,560 | 4,500 | 4,545 | 4,545 | +35 (+0.78%) | 185,600 |
29 Aug 2017 | USD | 4,495 | 4,520 | 4,475 | 4,510 | 4,510 | -15 (-0.33%) | 109,100 |
28 Aug 2017 | USD | 4,540 | 4,540 | 4,510 | 4,525 | 4,525 | -5 (-0.11%) | 146,800 |
25 Aug 2017 | USD | 4,480 | 4,550 | 4,465 | 4,530 | 4,530 | +90 (+2.03%) | 268,500 |
24 Aug 2017 | USD | 4,475 | 4,480 | 4,430 | 4,440 | 4,440 | -45 (-1.00%) | 181,100 |
23 Aug 2017 | USD | 4,415 | 4,490 | 4,410 | 4,485 | 4,485 | +120 (+2.75%) | 207,200 |
22 Aug 2017 | USD | 4,365 | 4,385 | 4,305 | 4,365 | 4,365 | 0.0 (0.0%) | 173,700 |
21 Aug 2017 | USD | 4,395 | 4,410 | 4,350 | 4,365 | 4,365 | -30 (-0.68%) | 143,800 |
18 Aug 2017 | USD | 4,395 | 4,420 | 4,355 | 4,395 | 4,395 | -45 (-1.01%) | 191,400 |
17 Aug 2017 | USD | 4,385 | 4,440 | 4,360 | 4,440 | 4,440 | +75 (+1.72%) | 210,600 |
16 Aug 2017 | USD | 4,370 | 4,400 | 4,345 | 4,365 | 4,365 | -10 (-0.23%) | 192,300 |
15 Aug 2017 | USD | 4,345 | 4,390 | 4,310 | 4,375 | 4,375 | +100 (+2.34%) | 159,600 |
14 Aug 2017 | USD | 4,305 | 4,335 | 4,275 | 4,275 | 4,275 | -55 (-1.27%) | 222,900 |
11 Aug 2017 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 4,330 | 4,390 | 4,325 | 4,330 | 4,330 | +10 (+0.23%) | 198,600 |
9 Aug 2017 | USD | 4,425 | 4,440 | 4,310 | 4,320 | 4,320 | -140 (-3.14%) | 406,700 |
8 Aug 2017 | USD | 4,510 | 4,515 | 4,455 | 4,460 | 4,460 | -50 (-1.11%) | 242,800 |
7 Aug 2017 | USD | 4,565 | 4,570 | 4,505 | 4,510 | 4,510 | -40 (-0.88%) | 316,000 |
4 Aug 2017 | USD | 4,610 | 4,610 | 4,505 | 4,550 | 4,550 | +20 (+0.44%) | 440,400 |
3 Aug 2017 | USD | 4,500 | 4,560 | 4,490 | 4,530 | 4,530 | +75 (+1.68%) | 477,400 |
2 Aug 2017 | USD | 4,345 | 4,455 | 4,330 | 4,455 | 4,455 | +105 (+2.41%) | 193,200 |
1 Aug 2017 | USD | 4,355 | 4,385 | 4,340 | 4,350 | 4,350 | -5 (-0.11%) | 126,400 |
31 Jul 2017 | USD | 4,375 | 4,385 | 4,340 | 4,355 | 4,355 | -20 (-0.46%) | 269,100 |
28 Jul 2017 | USD | 4,395 | 4,405 | 4,360 | 4,375 | 4,375 | -30 (-0.68%) | 91,600 |
27 Jul 2017 | USD | 4,415 | 4,435 | 4,375 | 4,405 | 4,405 | +45 (+1.03%) | 141,000 |
26 Jul 2017 | USD | 4,400 | 4,410 | 4,355 | 4,360 | 4,360 | -30 (-0.68%) | 127,600 |
25 Jul 2017 | USD | 4,400 | 4,405 | 4,375 | 4,390 | 4,390 | +15 (+0.34%) | 112,800 |