Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 4,345 | 4,375 | 4,335 | 4,375 | 4,375 | -5 (-0.11%) | 86,100 |
21 Jul 2017 | USD | 4,365 | 4,395 | 4,365 | 4,380 | 4,380 | +15 (+0.34%) | 98,600 |
20 Jul 2017 | USD | 4,370 | 4,385 | 4,355 | 4,365 | 4,365 | -10 (-0.23%) | 156,200 |
19 Jul 2017 | USD | 4,345 | 4,385 | 4,330 | 4,375 | 4,375 | -5 (-0.11%) | 163,300 |
18 Jul 2017 | USD | 4,375 | 4,385 | 4,345 | 4,380 | 4,380 | +30 (+0.69%) | 107,500 |
17 Jul 2017 | USD | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 4,315 | 4,350 | 4,305 | 4,350 | 4,350 | +20 (+0.46%) | 123,100 |
13 Jul 2017 | USD | 4,325 | 4,335 | 4,305 | 4,330 | 4,330 | 0.0 (0.0%) | 154,700 |
12 Jul 2017 | USD | 4,325 | 4,360 | 4,300 | 4,330 | 4,330 | +45 (+1.05%) | 230,700 |
11 Jul 2017 | USD | 4,230 | 4,285 | 4,230 | 4,285 | 4,285 | +60 (+1.42%) | 105,500 |
10 Jul 2017 | USD | 4,255 | 4,255 | 4,180 | 4,225 | 4,225 | +40 (+0.96%) | 187,400 |
7 Jul 2017 | USD | 4,140 | 4,185 | 4,140 | 4,185 | 4,185 | +10 (+0.24%) | 161,300 |
6 Jul 2017 | USD | 4,185 | 4,205 | 4,160 | 4,175 | 4,175 | -25 (-0.60%) | 194,700 |
5 Jul 2017 | USD | 4,160 | 4,205 | 4,140 | 4,200 | 4,200 | +35 (+0.84%) | 179,900 |
4 Jul 2017 | USD | 4,255 | 4,260 | 4,155 | 4,165 | 4,165 | -80 (-1.88%) | 249,100 |
3 Jul 2017 | USD | 4,270 | 4,275 | 4,235 | 4,245 | 4,245 | -25 (-0.59%) | 138,600 |
30 Jun 2017 | USD | 4,295 | 4,310 | 4,250 | 4,270 | 4,270 | -55 (-1.27%) | 188,600 |
29 Jun 2017 | USD | 4,345 | 4,350 | 4,305 | 4,325 | 4,325 | -10 (-0.23%) | 301,800 |
28 Jun 2017 | USD | 4,360 | 4,370 | 4,325 | 4,335 | 4,335 | -50 (-1.14%) | 163,300 |
27 Jun 2017 | USD | 4,400 | 4,420 | 4,375 | 4,385 | 4,385 | -5 (-0.11%) | 107,200 |
26 Jun 2017 | USD | 4,370 | 4,390 | 4,355 | 4,390 | 4,390 | 0.0 (0.0%) | 134,600 |
23 Jun 2017 | USD | 4,395 | 4,405 | 4,375 | 4,390 | 4,390 | +45 (+1.04%) | 184,700 |
22 Jun 2017 | USD | 4,360 | 4,380 | 4,345 | 4,345 | 4,345 | 0.0 (0.0%) | 113,700 |
21 Jun 2017 | USD | 4,335 | 4,365 | 4,335 | 4,345 | 4,345 | -15 (-0.34%) | 130,800 |
20 Jun 2017 | USD | 4,330 | 4,380 | 4,325 | 4,360 | 4,360 | +60 (+1.40%) | 174,800 |
19 Jun 2017 | USD | 4,275 | 4,310 | 4,265 | 4,300 | 4,300 | -15 (-0.35%) | 181,700 |
16 Jun 2017 | USD | 4,300 | 4,330 | 4,285 | 4,315 | 4,315 | +55 (+1.29%) | 381,200 |
15 Jun 2017 | USD | 4,245 | 4,270 | 4,215 | 4,260 | 4,260 | -5 (-0.12%) | 288,900 |
14 Jun 2017 | USD | 4,265 | 4,300 | 4,250 | 4,265 | 4,265 | +20 (+0.47%) | 226,000 |
13 Jun 2017 | USD | 4,220 | 4,265 | 4,215 | 4,245 | 4,245 | +20 (+0.47%) | 237,100 |