Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 6,110 | 6,110 | 6,060 | 6,070 | 6,070 | -70 (-1.14%) | 563,200 |
18 Jul 2017 | USD | 6,150 | 6,150 | 6,080 | 6,140 | 6,140 | -70 (-1.13%) | 733,800 |
17 Jul 2017 | USD | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 6,180 | 6,220 | 6,170 | 6,210 | 6,210 | +50 (+0.81%) | 600,800 |
13 Jul 2017 | USD | 6,140 | 6,180 | 6,130 | 6,160 | 6,160 | +80 (+1.32%) | 864,500 |
12 Jul 2017 | USD | 6,080 | 6,120 | 6,060 | 6,080 | 6,080 | -10 (-0.16%) | 549,600 |
11 Jul 2017 | USD | 5,960 | 6,110 | 5,960 | 6,090 | 6,090 | +130 (+2.18%) | 885,900 |
10 Jul 2017 | USD | 5,940 | 6,000 | 5,920 | 5,960 | 5,960 | +80 (+1.36%) | 647,900 |
7 Jul 2017 | USD | 5,830 | 5,930 | 5,820 | 5,880 | 5,880 | 0.0 (0.0%) | 473,700 |
6 Jul 2017 | USD | 5,900 | 5,930 | 5,860 | 5,880 | 5,880 | -30 (-0.51%) | 583,200 |
5 Jul 2017 | USD | 5,890 | 5,950 | 5,880 | 5,910 | 5,910 | +20 (+0.34%) | 650,500 |
4 Jul 2017 | USD | 5,810 | 5,960 | 5,800 | 5,890 | 5,890 | +120 (+2.08%) | 1,250,700 |
3 Jul 2017 | USD | 5,750 | 5,810 | 5,750 | 5,770 | 5,770 | +20 (+0.35%) | 567,600 |
30 Jun 2017 | USD | 5,660 | 5,750 | 5,650 | 5,750 | 5,750 | +50 (+0.88%) | 838,600 |
29 Jun 2017 | USD | 5,720 | 5,720 | 5,660 | 5,700 | 5,700 | +20 (+0.35%) | 597,700 |
28 Jun 2017 | USD | 5,750 | 5,770 | 5,680 | 5,680 | 5,680 | -70 (-1.22%) | 605,700 |
27 Jun 2017 | USD | 5,680 | 5,780 | 5,680 | 5,750 | 5,750 | +100 (+1.77%) | 813,800 |
26 Jun 2017 | USD | 5,620 | 5,700 | 5,610 | 5,650 | 5,650 | 0.0 (0.0%) | 360,800 |
23 Jun 2017 | USD | 5,590 | 5,660 | 5,590 | 5,650 | 5,650 | +70 (+1.25%) | 503,100 |
22 Jun 2017 | USD | 5,630 | 5,640 | 5,580 | 5,580 | 5,580 | -50 (-0.89%) | 659,600 |
21 Jun 2017 | USD | 5,640 | 5,660 | 5,580 | 5,630 | 5,630 | -10 (-0.18%) | 592,300 |
20 Jun 2017 | USD | 5,650 | 5,690 | 5,630 | 5,640 | 5,640 | +60 (+1.08%) | 489,000 |
19 Jun 2017 | USD | 5,540 | 5,590 | 5,510 | 5,580 | 5,580 | +20 (+0.36%) | 399,300 |
16 Jun 2017 | USD | 5,580 | 5,610 | 5,530 | 5,560 | 5,560 | +20 (+0.36%) | 921,900 |
15 Jun 2017 | USD | 5,600 | 5,630 | 5,510 | 5,540 | 5,540 | -90 (-1.60%) | 714,800 |
14 Jun 2017 | USD | 5,700 | 5,720 | 5,620 | 5,630 | 5,630 | -70 (-1.23%) | 641,400 |
13 Jun 2017 | USD | 5,670 | 5,720 | 5,660 | 5,700 | 5,700 | +60 (+1.06%) | 565,600 |
12 Jun 2017 | USD | 5,630 | 5,700 | 5,620 | 5,640 | 5,640 | +10 (+0.18%) | 626,300 |
9 Jun 2017 | USD | 5,610 | 5,660 | 5,590 | 5,630 | 5,630 | +20 (+0.36%) | 887,500 |
8 Jun 2017 | USD | 5,670 | 5,670 | 5,590 | 5,610 | 5,610 | -50 (-0.88%) | 704,300 |