Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 1,361 | 1,376 | 1,361 | 1,370 | 1,370 | +17 (+1.26%) | 1,552,000 |
6 Sep 2017 | USD | 1,361 | 1,369 | 1,353 | 1,353 | 1,353 | -13 (-0.95%) | 2,215,100 |
5 Sep 2017 | USD | 1,370 | 1,375 | 1,361 | 1,366 | 1,366 | -8 (-0.58%) | 1,677,100 |
4 Sep 2017 | USD | 1,389 | 1,396 | 1,369 | 1,374 | 1,374 | -28 (-2.00%) | 1,617,400 |
1 Sep 2017 | USD | 1,400 | 1,404 | 1,391 | 1,402 | 1,402 | +2 (+0.14%) | 1,064,100 |
31 Aug 2017 | USD | 1,391 | 1,405 | 1,390 | 1,400 | 1,400 | +15 (+1.08%) | 1,452,000 |
30 Aug 2017 | USD | 1,377 | 1,388 | 1,373 | 1,385 | 1,385 | +9 (+0.65%) | 836,300 |
29 Aug 2017 | USD | 1,370 | 1,378 | 1,363 | 1,376 | 1,376 | 0.0 (0.0%) | 1,132,200 |
28 Aug 2017 | USD | 1,381 | 1,386 | 1,373 | 1,376 | 1,376 | -4 (-0.29%) | 1,045,600 |
25 Aug 2017 | USD | 1,384 | 1,385 | 1,378 | 1,380 | 1,380 | +1 (+0.07%) | 1,079,700 |
24 Aug 2017 | USD | 1,381 | 1,390 | 1,376 | 1,379 | 1,379 | -7 (-0.51%) | 1,334,200 |
23 Aug 2017 | USD | 1,403 | 1,403 | 1,380 | 1,386 | 1,386 | -1 (-0.07%) | 834,600 |
22 Aug 2017 | USD | 1,392 | 1,396 | 1,386 | 1,387 | 1,387 | -5 (-0.36%) | 778,800 |
21 Aug 2017 | USD | 1,404 | 1,404 | 1,390 | 1,392 | 1,392 | -14 (-1.00%) | 775,100 |
18 Aug 2017 | USD | 1,401 | 1,407 | 1,391 | 1,406 | 1,406 | -9 (-0.64%) | 1,311,200 |
17 Aug 2017 | USD | 1,416 | 1,420 | 1,415 | 1,415 | 1,415 | -1 (-0.07%) | 657,100 |
16 Aug 2017 | USD | 1,411 | 1,421 | 1,411 | 1,416 | 1,416 | +1 (+0.07%) | 707,200 |
15 Aug 2017 | USD | 1,413 | 1,430 | 1,413 | 1,415 | 1,415 | +23 (+1.65%) | 1,501,800 |
14 Aug 2017 | USD | 1,405 | 1,409 | 1,391 | 1,392 | 1,392 | -21 (-1.49%) | 1,360,100 |
11 Aug 2017 | USD | 1,413 | 1,413 | 1,413 | 1,413 | 1,413 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,412 | 1,416 | 1,407 | 1,413 | 1,413 | -3 (-0.21%) | 810,500 |
9 Aug 2017 | USD | 1,420 | 1,423 | 1,408 | 1,416 | 1,416 | -9 (-0.63%) | 1,205,700 |
8 Aug 2017 | USD | 1,430 | 1,431 | 1,418 | 1,425 | 1,425 | -7 (-0.49%) | 818,100 |
7 Aug 2017 | USD | 1,434 | 1,438 | 1,429 | 1,432 | 1,432 | +7 (+0.49%) | 679,100 |
4 Aug 2017 | USD | 1,423 | 1,430 | 1,421 | 1,425 | 1,425 | -4 (-0.28%) | 639,500 |
3 Aug 2017 | USD | 1,425 | 1,431 | 1,418 | 1,429 | 1,429 | +1 (+0.07%) | 741,500 |
2 Aug 2017 | USD | 1,445 | 1,448 | 1,427 | 1,428 | 1,428 | -13 (-0.90%) | 907,700 |
1 Aug 2017 | USD | 1,427 | 1,441 | 1,426 | 1,441 | 1,441 | +23 (+1.62%) | 1,270,800 |
31 Jul 2017 | USD | 1,418 | 1,427 | 1,417 | 1,418 | 1,418 | -6 (-0.42%) | 1,029,500 |
28 Jul 2017 | USD | 1,415 | 1,425 | 1,412 | 1,424 | 1,424 | +3 (+0.21%) | 945,600 |