Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 1,760 | 1,779 | 1,753 | 1,778 | 1,778 | +8 (+0.45%) | 1,314,400 |
21 Jul 2017 | USD | 1,765 | 1,774 | 1,760 | 1,770 | 1,770 | +3 (+0.17%) | 987,400 |
20 Jul 2017 | USD | 1,751 | 1,771 | 1,749 | 1,767 | 1,767 | +25 (+1.44%) | 1,057,700 |
19 Jul 2017 | USD | 1,739 | 1,743 | 1,728 | 1,742 | 1,742 | +6 (+0.35%) | 903,300 |
18 Jul 2017 | USD | 1,754 | 1,763 | 1,732 | 1,736 | 1,736 | -25 (-1.42%) | 1,306,600 |
17 Jul 2017 | USD | 1,761 | 1,761 | 1,761 | 1,761 | 1,761 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,750 | 1,767 | 1,740 | 1,761 | 1,761 | +28 (+1.62%) | 1,400,200 |
13 Jul 2017 | USD | 1,747 | 1,750 | 1,728 | 1,733 | 1,733 | -8 (-0.46%) | 850,200 |
12 Jul 2017 | USD | 1,749 | 1,751 | 1,734 | 1,741 | 1,741 | -14 (-0.80%) | 894,600 |
11 Jul 2017 | USD | 1,752 | 1,760 | 1,746 | 1,755 | 1,755 | +6 (+0.34%) | 1,186,900 |
10 Jul 2017 | USD | 1,722 | 1,756 | 1,722 | 1,749 | 1,749 | +50 (+2.94%) | 2,028,500 |
7 Jul 2017 | USD | 1,704 | 1,709 | 1,688 | 1,699 | 1,699 | -12 (-0.70%) | 1,715,800 |
6 Jul 2017 | USD | 1,717 | 1,727 | 1,705 | 1,711 | 1,711 | -17 (-0.98%) | 1,571,200 |
5 Jul 2017 | USD | 1,716 | 1,728 | 1,701 | 1,728 | 1,728 | +2 (+0.12%) | 1,362,600 |
4 Jul 2017 | USD | 1,726 | 1,737 | 1,709 | 1,726 | 1,726 | +2 (+0.12%) | 1,542,300 |
3 Jul 2017 | USD | 1,730 | 1,741 | 1,720 | 1,724 | 1,724 | -3 (-0.17%) | 1,041,100 |
30 Jun 2017 | USD | 1,723 | 1,731 | 1,713 | 1,727 | 1,727 | -7 (-0.40%) | 1,343,100 |
29 Jun 2017 | USD | 1,746 | 1,756 | 1,730 | 1,734 | 1,734 | +1 (+0.06%) | 1,429,800 |
28 Jun 2017 | USD | 1,728 | 1,741 | 1,726 | 1,733 | 1,733 | +3 (+0.17%) | 1,194,400 |
27 Jun 2017 | USD | 1,715 | 1,734 | 1,715 | 1,730 | 1,730 | +25 (+1.47%) | 1,109,400 |
26 Jun 2017 | USD | 1,705 | 1,716 | 1,700 | 1,705 | 1,705 | +3 (+0.18%) | 886,700 |
23 Jun 2017 | USD | 1,699 | 1,710 | 1,695 | 1,702 | 1,702 | +3 (+0.18%) | 618,700 |
22 Jun 2017 | USD | 1,695 | 1,711 | 1,695 | 1,699 | 1,699 | +4 (+0.24%) | 962,000 |
21 Jun 2017 | USD | 1,691 | 1,698 | 1,680 | 1,695 | 1,695 | -2 (-0.12%) | 1,233,300 |
20 Jun 2017 | USD | 1,724 | 1,727 | 1,696 | 1,697 | 1,697 | -8 (-0.47%) | 1,595,500 |
19 Jun 2017 | USD | 1,683 | 1,707 | 1,682 | 1,705 | 1,705 | +22 (+1.31%) | 1,089,700 |
16 Jun 2017 | USD | 1,685 | 1,698 | 1,673 | 1,683 | 1,683 | +10 (+0.60%) | 1,631,200 |
15 Jun 2017 | USD | 1,682 | 1,694 | 1,669 | 1,673 | 1,673 | -12 (-0.71%) | 981,700 |
14 Jun 2017 | USD | 1,693 | 1,706 | 1,683 | 1,685 | 1,685 | -2 (-0.12%) | 1,311,100 |
13 Jun 2017 | USD | 1,680 | 1,690 | 1,674 | 1,687 | 1,687 | +6 (+0.36%) | 1,312,300 |