Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 3,826 | 3,829 | 3,791 | 3,794 | 3,794 | -39 (-1.02%) | 1,675,100 |
1 Sep 2017 | USD | 3,851 | 3,853 | 3,820 | 3,833 | 3,833 | -21 (-0.54%) | 1,851,200 |
31 Aug 2017 | USD | 3,849 | 3,854 | 3,839 | 3,854 | 3,854 | +31 (+0.81%) | 2,572,500 |
30 Aug 2017 | USD | 3,816 | 3,832 | 3,806 | 3,823 | 3,823 | +23 (+0.61%) | 2,182,000 |
29 Aug 2017 | USD | 3,762 | 3,803 | 3,760 | 3,800 | 3,800 | +3 (+0.08%) | 2,437,600 |
28 Aug 2017 | USD | 3,800 | 3,803 | 3,788 | 3,797 | 3,797 | +5 (+0.13%) | 1,579,900 |
25 Aug 2017 | USD | 3,791 | 3,803 | 3,781 | 3,792 | 3,792 | +10 (+0.26%) | 1,708,600 |
24 Aug 2017 | USD | 3,799 | 3,806 | 3,780 | 3,782 | 3,782 | -20 (-0.53%) | 1,807,100 |
23 Aug 2017 | USD | 3,804 | 3,820 | 3,779 | 3,802 | 3,802 | +25 (+0.66%) | 2,680,300 |
22 Aug 2017 | USD | 3,793 | 3,802 | 3,777 | 3,777 | 3,777 | -16 (-0.42%) | 2,465,400 |
21 Aug 2017 | USD | 3,820 | 3,820 | 3,781 | 3,793 | 3,793 | -34 (-0.89%) | 2,155,700 |
18 Aug 2017 | USD | 3,839 | 3,854 | 3,827 | 3,827 | 3,827 | -61 (-1.57%) | 3,344,100 |
17 Aug 2017 | USD | 3,877 | 3,890 | 3,870 | 3,888 | 3,888 | +10 (+0.26%) | 2,210,900 |
16 Aug 2017 | USD | 3,862 | 3,888 | 3,856 | 3,878 | 3,878 | +9 (+0.23%) | 2,341,500 |
15 Aug 2017 | USD | 3,837 | 3,880 | 3,833 | 3,869 | 3,869 | +57 (+1.50%) | 3,209,700 |
14 Aug 2017 | USD | 3,801 | 3,827 | 3,794 | 3,812 | 3,812 | -48 (-1.24%) | 2,678,200 |
11 Aug 2017 | USD | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 3,865 | 3,873 | 3,850 | 3,860 | 3,860 | +4 (+0.10%) | 2,557,000 |
9 Aug 2017 | USD | 3,860 | 3,879 | 3,836 | 3,856 | 3,856 | -1 (-0.03%) | 3,519,000 |
8 Aug 2017 | USD | 3,860 | 3,870 | 3,848 | 3,857 | 3,857 | +4 (+0.10%) | 1,859,200 |
7 Aug 2017 | USD | 3,865 | 3,868 | 3,849 | 3,853 | 3,853 | 0.0 (0.0%) | 1,517,700 |
4 Aug 2017 | USD | 3,839 | 3,859 | 3,825 | 3,853 | 3,853 | -22 (-0.57%) | 2,315,800 |
3 Aug 2017 | USD | 3,882 | 3,882 | 3,856 | 3,875 | 3,875 | -8 (-0.21%) | 2,239,100 |
2 Aug 2017 | USD | 3,861 | 3,887 | 3,842 | 3,883 | 3,883 | +33 (+0.86%) | 3,637,100 |
1 Aug 2017 | USD | 3,850 | 3,855 | 3,829 | 3,850 | 3,850 | +13 (+0.34%) | 2,555,300 |
31 Jul 2017 | USD | 3,848 | 3,855 | 3,836 | 3,837 | 3,837 | -13 (-0.34%) | 3,962,300 |
28 Jul 2017 | USD | 3,870 | 3,873 | 3,841 | 3,850 | 3,850 | +28 (+0.73%) | 5,189,500 |
27 Jul 2017 | USD | 3,813 | 3,838 | 3,795 | 3,822 | 3,822 | +9 (+0.24%) | 3,318,100 |
26 Jul 2017 | USD | 3,828 | 3,830 | 3,806 | 3,813 | 3,813 | +5 (+0.13%) | 2,820,700 |
25 Jul 2017 | USD | 3,822 | 3,830 | 3,803 | 3,808 | 3,808 | +4 (+0.11%) | 2,388,100 |