Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 1,649 | 1,676 | 1,649 | 1,652 | 1,652 | +19 (+1.16%) | 1,749,800 |
13 Oct 2017 | USD | 1,623 | 1,642 | 1,623 | 1,633 | 1,633 | +5 (+0.31%) | 1,780,800 |
12 Oct 2017 | USD | 1,625 | 1,628 | 1,619 | 1,628 | 1,628 | +9 (+0.56%) | 855,200 |
11 Oct 2017 | USD | 1,620 | 1,625 | 1,617 | 1,619 | 1,619 | +4 (+0.25%) | 883,200 |
10 Oct 2017 | USD | 1,619 | 1,622 | 1,606 | 1,615 | 1,615 | -4 (-0.25%) | 1,129,000 |
9 Oct 2017 | USD | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,625 | 1,627 | 1,613 | 1,619 | 1,619 | -5 (-0.31%) | 1,067,600 |
5 Oct 2017 | USD | 1,634 | 1,637 | 1,616 | 1,624 | 1,624 | -6 (-0.37%) | 917,000 |
4 Oct 2017 | USD | 1,634 | 1,643 | 1,626 | 1,630 | 1,630 | +5 (+0.31%) | 1,412,300 |
3 Oct 2017 | USD | 1,613 | 1,638 | 1,609 | 1,625 | 1,625 | +25 (+1.56%) | 2,011,700 |
2 Oct 2017 | USD | 1,591 | 1,619 | 1,583 | 1,600 | 1,600 | +16 (+1.01%) | 1,845,100 |
29 Sep 2017 | USD | 1,564 | 1,587 | 1,557 | 1,584 | 1,584 | +19 (+1.21%) | 1,903,400 |
28 Sep 2017 | USD | 1,573 | 1,581 | 1,556 | 1,565 | 1,565 | +7 (+0.45%) | 2,061,400 |
27 Sep 2017 | USD | 1,564 | 1,564 | 1,554 | 1,558 | 1,558 | -13 (-0.83%) | 1,343,700 |
26 Sep 2017 | USD | 1,570 | 1,575 | 1,553 | 1,571 | 1,571 | -2 (-0.13%) | 1,261,000 |
25 Sep 2017 | USD | 1,587 | 1,587 | 1,573 | 1,573 | 1,573 | +1 (+0.06%) | 853,200 |
22 Sep 2017 | USD | 1,585 | 1,592 | 1,570 | 1,572 | 1,572 | -11 (-0.69%) | 1,538,200 |
21 Sep 2017 | USD | 1,564 | 1,587 | 1,564 | 1,583 | 1,583 | +27 (+1.74%) | 1,582,800 |
20 Sep 2017 | USD | 1,565 | 1,566 | 1,550 | 1,556 | 1,556 | -21 (-1.33%) | 1,899,100 |
19 Sep 2017 | USD | 1,573 | 1,581 | 1,563 | 1,577 | 1,577 | +15 (+0.96%) | 1,917,400 |
18 Sep 2017 | USD | 1,562 | 1,562 | 1,562 | 1,562 | 1,562 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,554 | 1,570 | 1,550 | 1,562 | 1,562 | +5 (+0.32%) | 1,575,500 |
14 Sep 2017 | USD | 1,560 | 1,562 | 1,542 | 1,557 | 1,557 | +8 (+0.52%) | 1,345,300 |
13 Sep 2017 | USD | 1,540 | 1,560 | 1,537 | 1,549 | 1,549 | +17 (+1.11%) | 1,624,800 |
12 Sep 2017 | USD | 1,541 | 1,549 | 1,523 | 1,532 | 1,532 | +9 (+0.59%) | 1,675,100 |
11 Sep 2017 | USD | 1,521 | 1,535 | 1,517 | 1,523 | 1,523 | +12 (+0.79%) | 1,101,700 |
8 Sep 2017 | USD | 1,501 | 1,522 | 1,501 | 1,511 | 1,511 | -19 (-1.24%) | 2,083,100 |
7 Sep 2017 | USD | 1,536 | 1,541 | 1,512 | 1,530 | 1,530 | -9 (-0.58%) | 1,803,600 |
6 Sep 2017 | USD | 1,521 | 1,541 | 1,512 | 1,539 | 1,539 | +6 (+0.39%) | 1,258,300 |
5 Sep 2017 | USD | 1,543 | 1,559 | 1,526 | 1,533 | 1,533 | -10 (-0.65%) | 1,332,700 |