Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 3,826 | 3,827 | 3,780 | 3,804 | 3,804 | -52 (-1.35%) | 3,242,000 |
21 Jul 2017 | USD | 3,870 | 3,873 | 3,849 | 3,856 | 3,856 | +46 (+1.21%) | 5,114,600 |
20 Jul 2017 | USD | 3,795 | 3,816 | 3,785 | 3,810 | 3,810 | +15 (+0.40%) | 2,601,400 |
19 Jul 2017 | USD | 3,800 | 3,808 | 3,787 | 3,795 | 3,795 | +1 (+0.03%) | 2,147,400 |
18 Jul 2017 | USD | 3,786 | 3,799 | 3,770 | 3,794 | 3,794 | +4 (+0.11%) | 2,362,300 |
17 Jul 2017 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 3,800 | 3,801 | 3,783 | 3,790 | 3,790 | -5 (-0.13%) | 2,553,400 |
13 Jul 2017 | USD | 3,800 | 3,809 | 3,779 | 3,795 | 3,795 | +1 (+0.03%) | 2,026,400 |
12 Jul 2017 | USD | 3,769 | 3,797 | 3,768 | 3,794 | 3,794 | +25 (+0.66%) | 3,235,100 |
11 Jul 2017 | USD | 3,745 | 3,775 | 3,725 | 3,769 | 3,769 | +21 (+0.56%) | 3,455,500 |
10 Jul 2017 | USD | 3,689 | 3,765 | 3,685 | 3,748 | 3,748 | +96 (+2.63%) | 7,115,900 |
7 Jul 2017 | USD | 3,733 | 3,755 | 3,623 | 3,652 | 3,652 | -143 (-3.77%) | 12,179,300 |
6 Jul 2017 | USD | 3,816 | 3,818 | 3,782 | 3,795 | 3,795 | -16 (-0.42%) | 3,233,800 |
5 Jul 2017 | USD | 3,806 | 3,811 | 3,783 | 3,811 | 3,811 | +2 (+0.05%) | 2,924,300 |
4 Jul 2017 | USD | 3,812 | 3,822 | 3,794 | 3,809 | 3,809 | +15 (+0.40%) | 3,501,400 |
3 Jul 2017 | USD | 3,804 | 3,814 | 3,781 | 3,794 | 3,794 | -22 (-0.58%) | 3,674,900 |
30 Jun 2017 | USD | 3,804 | 3,817 | 3,802 | 3,816 | 3,816 | -12 (-0.31%) | 4,353,100 |
29 Jun 2017 | USD | 3,833 | 3,839 | 3,821 | 3,828 | 3,828 | +17 (+0.45%) | 3,310,200 |
28 Jun 2017 | USD | 3,851 | 3,854 | 3,810 | 3,811 | 3,811 | -125 (-3.18%) | 6,923,500 |
27 Jun 2017 | USD | 3,959 | 3,959 | 3,915 | 3,936 | 3,936 | +31 (+0.79%) | 7,211,900 |
26 Jun 2017 | USD | 3,890 | 3,908 | 3,885 | 3,905 | 3,905 | +22 (+0.57%) | 3,291,300 |
23 Jun 2017 | USD | 3,886 | 3,893 | 3,872 | 3,883 | 3,883 | +8 (+0.21%) | 3,007,800 |
22 Jun 2017 | USD | 3,890 | 3,891 | 3,866 | 3,875 | 3,875 | -20 (-0.51%) | 4,157,500 |
21 Jun 2017 | USD | 3,931 | 3,935 | 3,888 | 3,895 | 3,895 | -46 (-1.17%) | 6,640,800 |
20 Jun 2017 | USD | 3,964 | 3,967 | 3,937 | 3,941 | 3,941 | -6 (-0.15%) | 5,129,200 |
19 Jun 2017 | USD | 3,918 | 3,949 | 3,912 | 3,947 | 3,947 | +39 (+1.00%) | 3,582,300 |
16 Jun 2017 | USD | 3,904 | 3,925 | 3,898 | 3,908 | 3,908 | +13 (+0.33%) | 6,113,100 |
15 Jun 2017 | USD | 3,887 | 3,918 | 3,881 | 3,895 | 3,895 | +8 (+0.21%) | 4,354,200 |
14 Jun 2017 | USD | 3,897 | 3,901 | 3,883 | 3,887 | 3,887 | +5 (+0.13%) | 3,533,500 |
13 Jun 2017 | USD | 3,908 | 3,922 | 3,879 | 3,882 | 3,882 | -26 (-0.67%) | 5,085,700 |