Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 1,539 | 1,542 | 1,523 | 1,532 | 1,532 | -3 (-0.20%) | 23,000 |
31 Aug 2017 | USD | 1,568 | 1,572 | 1,535 | 1,535 | 1,535 | -33 (-2.10%) | 14,800 |
30 Aug 2017 | USD | 1,571 | 1,579 | 1,554 | 1,568 | 1,568 | -3 (-0.19%) | 12,000 |
29 Aug 2017 | USD | 1,553 | 1,571 | 1,541 | 1,571 | 1,571 | +16 (+1.03%) | 12,100 |
28 Aug 2017 | USD | 1,577 | 1,577 | 1,540 | 1,555 | 1,555 | -25 (-1.58%) | 21,400 |
25 Aug 2017 | USD | 1,620 | 1,620 | 1,575 | 1,580 | 1,580 | -39 (-2.41%) | 14,000 |
24 Aug 2017 | USD | 1,590 | 1,619 | 1,584 | 1,619 | 1,619 | +39 (+2.47%) | 39,900 |
23 Aug 2017 | USD | 1,583 | 1,589 | 1,570 | 1,580 | 1,580 | +1 (+0.06%) | 15,800 |
22 Aug 2017 | USD | 1,565 | 1,579 | 1,560 | 1,579 | 1,579 | +14 (+0.89%) | 16,100 |
21 Aug 2017 | USD | 1,570 | 1,573 | 1,554 | 1,565 | 1,565 | -5 (-0.32%) | 11,700 |
18 Aug 2017 | USD | 1,567 | 1,579 | 1,538 | 1,570 | 1,570 | -9 (-0.57%) | 45,500 |
17 Aug 2017 | USD | 1,556 | 1,583 | 1,556 | 1,579 | 1,579 | +15 (+0.96%) | 24,200 |
16 Aug 2017 | USD | 1,569 | 1,574 | 1,563 | 1,564 | 1,564 | -3 (-0.19%) | 14,000 |
15 Aug 2017 | USD | 1,544 | 1,576 | 1,544 | 1,567 | 1,567 | +37 (+2.42%) | 19,300 |
14 Aug 2017 | USD | 1,538 | 1,545 | 1,516 | 1,530 | 1,530 | -17 (-1.10%) | 25,200 |
11 Aug 2017 | USD | 1,547 | 1,547 | 1,547 | 1,547 | 1,547 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,544 | 1,555 | 1,534 | 1,547 | 1,547 | +1 (+0.06%) | 23,300 |
9 Aug 2017 | USD | 1,580 | 1,580 | 1,529 | 1,546 | 1,546 | -32 (-2.03%) | 48,300 |
8 Aug 2017 | USD | 1,570 | 1,587 | 1,559 | 1,578 | 1,578 | -1 (-0.06%) | 48,000 |
7 Aug 2017 | USD | 1,552 | 1,581 | 1,551 | 1,579 | 1,579 | +42 (+2.73%) | 42,800 |
4 Aug 2017 | USD | 1,490 | 1,540 | 1,480 | 1,537 | 1,537 | +42 (+2.81%) | 34,300 |
3 Aug 2017 | USD | 1,471 | 1,496 | 1,470 | 1,495 | 1,495 | +19 (+1.29%) | 27,800 |
2 Aug 2017 | USD | 1,456 | 1,483 | 1,456 | 1,476 | 1,476 | +20 (+1.37%) | 16,600 |
1 Aug 2017 | USD | 1,447 | 1,468 | 1,446 | 1,456 | 1,456 | +4 (+0.28%) | 18,200 |
31 Jul 2017 | USD | 1,488 | 1,488 | 1,452 | 1,452 | 1,452 | -28 (-1.89%) | 16,700 |
28 Jul 2017 | USD | 1,471 | 1,486 | 1,465 | 1,480 | 1,480 | +5 (+0.34%) | 17,000 |
27 Jul 2017 | USD | 1,463 | 1,492 | 1,457 | 1,475 | 1,475 | +12 (+0.82%) | 19,600 |
26 Jul 2017 | USD | 1,508 | 1,509 | 1,455 | 1,463 | 1,463 | -41 (-2.73%) | 39,500 |
25 Jul 2017 | USD | 1,530 | 1,531 | 1,503 | 1,504 | 1,504 | -19 (-1.25%) | 17,800 |
24 Jul 2017 | USD | 1,503 | 1,527 | 1,498 | 1,523 | 1,523 | +5 (+0.33%) | 28,900 |