Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 5,540 | 5,540 | 5,480 | 5,500 | 5,500 | -10 (-0.18%) | 641,100 |
29 Aug 2017 | USD | 5,410 | 5,520 | 5,400 | 5,510 | 5,510 | +80 (+1.47%) | 900,600 |
28 Aug 2017 | USD | 5,470 | 5,480 | 5,400 | 5,430 | 5,430 | -20 (-0.37%) | 428,800 |
25 Aug 2017 | USD | 5,410 | 5,470 | 5,390 | 5,450 | 5,450 | +40 (+0.74%) | 382,900 |
24 Aug 2017 | USD | 5,380 | 5,440 | 5,380 | 5,410 | 5,410 | 0.0 (0.0%) | 499,000 |
23 Aug 2017 | USD | 5,450 | 5,470 | 5,400 | 5,410 | 5,410 | +10 (+0.19%) | 440,100 |
22 Aug 2017 | USD | 5,380 | 5,440 | 5,370 | 5,400 | 5,400 | 0.0 (0.0%) | 517,500 |
21 Aug 2017 | USD | 5,440 | 5,440 | 5,400 | 5,400 | 5,400 | -60 (-1.10%) | 615,200 |
18 Aug 2017 | USD | 5,440 | 5,500 | 5,420 | 5,460 | 5,460 | -50 (-0.91%) | 871,000 |
17 Aug 2017 | USD | 5,540 | 5,550 | 5,490 | 5,510 | 5,510 | -30 (-0.54%) | 886,600 |
16 Aug 2017 | USD | 5,590 | 5,590 | 5,520 | 5,540 | 5,540 | -60 (-1.07%) | 1,026,000 |
15 Aug 2017 | USD | 5,590 | 5,650 | 5,580 | 5,600 | 5,600 | +70 (+1.27%) | 954,100 |
14 Aug 2017 | USD | 5,490 | 5,570 | 5,470 | 5,530 | 5,530 | -20 (-0.36%) | 1,004,900 |
11 Aug 2017 | USD | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 5,600 | 5,640 | 5,540 | 5,550 | 5,550 | -20 (-0.36%) | 967,200 |
9 Aug 2017 | USD | 5,650 | 5,670 | 5,540 | 5,570 | 5,570 | -80 (-1.42%) | 1,048,600 |
8 Aug 2017 | USD | 5,650 | 5,680 | 5,590 | 5,650 | 5,650 | 0.0 (0.0%) | 685,900 |
7 Aug 2017 | USD | 5,690 | 5,730 | 5,600 | 5,650 | 5,650 | +30 (+0.53%) | 1,097,200 |
4 Aug 2017 | USD | 5,600 | 5,630 | 5,540 | 5,620 | 5,620 | -10 (-0.18%) | 788,700 |
3 Aug 2017 | USD | 5,650 | 5,650 | 5,560 | 5,630 | 5,630 | -20 (-0.35%) | 1,183,200 |
2 Aug 2017 | USD | 5,710 | 5,730 | 5,610 | 5,650 | 5,650 | -30 (-0.53%) | 1,235,700 |
1 Aug 2017 | USD | 5,720 | 5,720 | 5,640 | 5,680 | 5,680 | -70 (-1.22%) | 1,201,200 |
31 Jul 2017 | USD | 5,860 | 5,890 | 5,730 | 5,750 | 5,750 | -130 (-2.21%) | 1,245,400 |
28 Jul 2017 | USD | 6,190 | 6,280 | 5,760 | 5,880 | 5,880 | -300 (-4.85%) | 2,648,300 |
27 Jul 2017 | USD | 6,130 | 6,210 | 6,100 | 6,180 | 6,180 | +30 (+0.49%) | 736,200 |
26 Jul 2017 | USD | 6,200 | 6,240 | 6,110 | 6,150 | 6,150 | 0.0 (0.0%) | 713,500 |
25 Jul 2017 | USD | 6,110 | 6,170 | 6,070 | 6,150 | 6,150 | +50 (+0.82%) | 803,300 |
24 Jul 2017 | USD | 6,080 | 6,120 | 6,040 | 6,100 | 6,100 | -40 (-0.65%) | 628,900 |
21 Jul 2017 | USD | 6,120 | 6,160 | 6,110 | 6,140 | 6,140 | +10 (+0.16%) | 476,000 |
20 Jul 2017 | USD | 6,160 | 6,190 | 6,110 | 6,130 | 6,130 | +60 (+0.99%) | 706,600 |