Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | USD | 1,409 | 1,409 | 1,400 | 1,408 | 1,408 | +4 (+0.28%) | 1,302,300 |
18 Oct 2017 | USD | 1,402 | 1,406 | 1,398 | 1,404 | 1,404 | -4 (-0.28%) | 871,600 |
17 Oct 2017 | USD | 1,407 | 1,415 | 1,402 | 1,408 | 1,408 | +1 (+0.07%) | 1,405,700 |
16 Oct 2017 | USD | 1,386 | 1,408 | 1,385 | 1,407 | 1,407 | +21 (+1.52%) | 1,950,600 |
13 Oct 2017 | USD | 1,376 | 1,391 | 1,375 | 1,386 | 1,386 | +3 (+0.22%) | 1,728,700 |
12 Oct 2017 | USD | 1,396 | 1,399 | 1,383 | 1,383 | 1,383 | -13 (-0.93%) | 1,159,400 |
11 Oct 2017 | USD | 1,390 | 1,401 | 1,390 | 1,396 | 1,396 | +1 (+0.07%) | 1,288,900 |
10 Oct 2017 | USD | 1,392 | 1,398 | 1,388 | 1,395 | 1,395 | 0.0 (0.0%) | 1,184,600 |
9 Oct 2017 | USD | 1,395 | 1,395 | 1,395 | 1,395 | 1,395 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,388 | 1,397 | 1,384 | 1,395 | 1,395 | +10 (+0.72%) | 1,758,700 |
5 Oct 2017 | USD | 1,386 | 1,392 | 1,383 | 1,385 | 1,385 | -5 (-0.36%) | 1,030,100 |
4 Oct 2017 | USD | 1,399 | 1,400 | 1,386 | 1,390 | 1,390 | -5 (-0.36%) | 2,035,200 |
3 Oct 2017 | USD | 1,396 | 1,396 | 1,390 | 1,395 | 1,395 | +9 (+0.65%) | 1,653,800 |
2 Oct 2017 | USD | 1,388 | 1,389 | 1,378 | 1,386 | 1,386 | -4 (-0.29%) | 1,319,300 |
29 Sep 2017 | USD | 1,384 | 1,390 | 1,380 | 1,390 | 1,390 | -4 (-0.29%) | 1,961,600 |
28 Sep 2017 | USD | 1,387 | 1,396 | 1,380 | 1,394 | 1,394 | +14 (+1.01%) | 2,182,200 |
27 Sep 2017 | USD | 1,377 | 1,381 | 1,372 | 1,380 | 1,380 | -19 (-1.36%) | 1,691,300 |
26 Sep 2017 | USD | 1,398 | 1,400 | 1,391 | 1,399 | 1,399 | 0.0 (0.0%) | 2,241,400 |
25 Sep 2017 | USD | 1,416 | 1,417 | 1,396 | 1,399 | 1,399 | -11 (-0.78%) | 2,186,200 |
22 Sep 2017 | USD | 1,417 | 1,419 | 1,406 | 1,410 | 1,410 | -3 (-0.21%) | 1,855,900 |
21 Sep 2017 | USD | 1,410 | 1,420 | 1,410 | 1,413 | 1,413 | +14 (+1.00%) | 1,949,200 |
20 Sep 2017 | USD | 1,384 | 1,402 | 1,384 | 1,399 | 1,399 | +10 (+0.72%) | 1,960,400 |
19 Sep 2017 | USD | 1,384 | 1,392 | 1,378 | 1,389 | 1,389 | +19 (+1.39%) | 2,101,700 |
18 Sep 2017 | USD | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,367 | 1,378 | 1,366 | 1,370 | 1,370 | -7 (-0.51%) | 2,645,300 |
14 Sep 2017 | USD | 1,382 | 1,394 | 1,374 | 1,377 | 1,377 | +2 (+0.15%) | 1,591,500 |
13 Sep 2017 | USD | 1,377 | 1,381 | 1,372 | 1,375 | 1,375 | +7 (+0.51%) | 1,673,600 |
12 Sep 2017 | USD | 1,376 | 1,382 | 1,365 | 1,368 | 1,368 | +7 (+0.51%) | 1,777,100 |
11 Sep 2017 | USD | 1,375 | 1,378 | 1,359 | 1,361 | 1,361 | 0.0 (0.0%) | 1,452,000 |
8 Sep 2017 | USD | 1,362 | 1,366 | 1,358 | 1,361 | 1,361 | -9 (-0.66%) | 1,847,400 |