Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 1,897 | 1,950 | 1,897 | 1,935 | 1,935 | +33 (+1.74%) | 75,400 |
12 Oct 2017 | USD | 1,870 | 1,925 | 1,867 | 1,902 | 1,902 | +40 (+2.15%) | 53,200 |
11 Oct 2017 | USD | 1,835 | 1,884 | 1,835 | 1,862 | 1,862 | +41 (+2.25%) | 61,600 |
10 Oct 2017 | USD | 1,780 | 1,827 | 1,777 | 1,821 | 1,821 | +48 (+2.71%) | 41,000 |
9 Oct 2017 | USD | 1,773 | 1,773 | 1,773 | 1,773 | 1,773 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,770 | 1,797 | 1,769 | 1,773 | 1,773 | +3 (+0.17%) | 12,800 |
5 Oct 2017 | USD | 1,800 | 1,800 | 1,752 | 1,770 | 1,770 | -39 (-2.16%) | 33,200 |
4 Oct 2017 | USD | 1,813 | 1,837 | 1,778 | 1,809 | 1,809 | +3 (+0.17%) | 66,100 |
3 Oct 2017 | USD | 1,750 | 1,806 | 1,750 | 1,806 | 1,806 | +58 (+3.32%) | 69,400 |
2 Oct 2017 | USD | 1,725 | 1,749 | 1,695 | 1,748 | 1,748 | +40 (+2.34%) | 59,100 |
29 Sep 2017 | USD | 1,705 | 1,726 | 1,705 | 1,708 | 1,708 | -28 (-1.61%) | 29,300 |
28 Sep 2017 | USD | 1,737 | 1,739 | 1,717 | 1,736 | 1,736 | +18 (+1.05%) | 18,200 |
27 Sep 2017 | USD | 1,699 | 1,718 | 1,697 | 1,718 | 1,718 | +1 (+0.06%) | 11,200 |
26 Sep 2017 | USD | 1,730 | 1,730 | 1,691 | 1,717 | 1,717 | -13 (-0.75%) | 22,400 |
25 Sep 2017 | USD | 1,697 | 1,748 | 1,686 | 1,730 | 1,730 | +43 (+2.55%) | 40,200 |
22 Sep 2017 | USD | 1,658 | 1,691 | 1,652 | 1,687 | 1,687 | +38 (+2.30%) | 24,900 |
21 Sep 2017 | USD | 1,654 | 1,660 | 1,638 | 1,649 | 1,649 | -3 (-0.18%) | 11,900 |
20 Sep 2017 | USD | 1,657 | 1,662 | 1,638 | 1,652 | 1,652 | -14 (-0.84%) | 20,600 |
19 Sep 2017 | USD | 1,669 | 1,669 | 1,651 | 1,666 | 1,666 | +1 (+0.06%) | 16,400 |
18 Sep 2017 | USD | 1,665 | 1,665 | 1,665 | 1,665 | 1,665 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,652 | 1,670 | 1,623 | 1,665 | 1,665 | +13 (+0.79%) | 34,300 |
14 Sep 2017 | USD | 1,688 | 1,700 | 1,640 | 1,652 | 1,652 | -41 (-2.42%) | 21,600 |
13 Sep 2017 | USD | 1,650 | 1,730 | 1,650 | 1,693 | 1,693 | +44 (+2.67%) | 60,300 |
12 Sep 2017 | USD | 1,555 | 1,655 | 1,547 | 1,649 | 1,649 | +127 (+8.34%) | 76,800 |
11 Sep 2017 | USD | 1,527 | 1,560 | 1,511 | 1,522 | 1,522 | -2 (-0.13%) | 20,700 |
8 Sep 2017 | USD | 1,478 | 1,561 | 1,418 | 1,524 | 1,524 | +76 (+5.25%) | 79,400 |
7 Sep 2017 | USD | 1,472 | 1,477 | 1,441 | 1,448 | 1,448 | -3 (-0.21%) | 20,100 |
6 Sep 2017 | USD | 1,429 | 1,458 | 1,405 | 1,451 | 1,451 | +20 (+1.40%) | 16,000 |
5 Sep 2017 | USD | 1,485 | 1,495 | 1,426 | 1,431 | 1,431 | -56 (-3.77%) | 21,300 |
4 Sep 2017 | USD | 1,516 | 1,534 | 1,485 | 1,487 | 1,487 | -45 (-2.94%) | 18,400 |