Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 3,345 | 3,400 | 3,345 | 3,385 | 3,385 | +50 (+1.50%) | 517,300 |
30 Aug 2017 | USD | 3,295 | 3,375 | 3,290 | 3,335 | 3,335 | +60 (+1.83%) | 625,700 |
29 Aug 2017 | USD | 3,260 | 3,280 | 3,255 | 3,275 | 3,275 | -25 (-0.76%) | 574,600 |
28 Aug 2017 | USD | 3,320 | 3,325 | 3,280 | 3,300 | 3,300 | -20 (-0.60%) | 486,500 |
25 Aug 2017 | USD | 3,320 | 3,330 | 3,305 | 3,320 | 3,320 | +15 (+0.45%) | 342,200 |
24 Aug 2017 | USD | 3,280 | 3,330 | 3,280 | 3,305 | 3,305 | +5 (+0.15%) | 483,400 |
23 Aug 2017 | USD | 3,330 | 3,335 | 3,295 | 3,300 | 3,300 | -15 (-0.45%) | 443,600 |
22 Aug 2017 | USD | 3,260 | 3,320 | 3,255 | 3,315 | 3,315 | +20 (+0.61%) | 542,300 |
21 Aug 2017 | USD | 3,320 | 3,325 | 3,280 | 3,295 | 3,295 | -5 (-0.15%) | 513,800 |
18 Aug 2017 | USD | 3,320 | 3,325 | 3,285 | 3,300 | 3,300 | -75 (-2.22%) | 592,900 |
17 Aug 2017 | USD | 3,365 | 3,385 | 3,360 | 3,375 | 3,375 | -15 (-0.44%) | 328,500 |
16 Aug 2017 | USD | 3,375 | 3,420 | 3,365 | 3,390 | 3,390 | -25 (-0.73%) | 391,600 |
15 Aug 2017 | USD | 3,405 | 3,440 | 3,380 | 3,415 | 3,415 | +20 (+0.59%) | 747,800 |
14 Aug 2017 | USD | 3,430 | 3,435 | 3,380 | 3,395 | 3,395 | -80 (-2.30%) | 805,300 |
11 Aug 2017 | USD | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 3,470 | 3,495 | 3,440 | 3,475 | 3,475 | +10 (+0.29%) | 829,600 |
9 Aug 2017 | USD | 3,500 | 3,525 | 3,455 | 3,465 | 3,465 | -35 (-1%) | 682,900 |
8 Aug 2017 | USD | 3,535 | 3,555 | 3,495 | 3,500 | 3,500 | -55 (-1.55%) | 840,400 |
7 Aug 2017 | USD | 3,585 | 3,590 | 3,550 | 3,555 | 3,555 | 0.0 (0.0%) | 463,400 |
4 Aug 2017 | USD | 3,575 | 3,590 | 3,545 | 3,555 | 3,555 | -45 (-1.25%) | 710,400 |
3 Aug 2017 | USD | 3,565 | 3,620 | 3,555 | 3,600 | 3,600 | +30 (+0.84%) | 632,500 |
2 Aug 2017 | USD | 3,570 | 3,595 | 3,545 | 3,570 | 3,570 | +25 (+0.71%) | 534,900 |
1 Aug 2017 | USD | 3,565 | 3,595 | 3,535 | 3,545 | 3,545 | -5 (-0.14%) | 612,500 |
31 Jul 2017 | USD | 3,490 | 3,615 | 3,480 | 3,550 | 3,550 | +85 (+2.45%) | 1,326,100 |
28 Jul 2017 | USD | 3,300 | 3,480 | 3,290 | 3,465 | 3,465 | +155 (+4.68%) | 1,759,800 |
27 Jul 2017 | USD | 3,340 | 3,345 | 3,310 | 3,310 | 3,310 | -40 (-1.19%) | 534,000 |
26 Jul 2017 | USD | 3,345 | 3,370 | 3,340 | 3,350 | 3,350 | +45 (+1.36%) | 624,900 |
25 Jul 2017 | USD | 3,320 | 3,345 | 3,305 | 3,305 | 3,305 | -30 (-0.90%) | 733,100 |
24 Jul 2017 | USD | 3,365 | 3,365 | 3,315 | 3,335 | 3,335 | -65 (-1.91%) | 728,700 |
21 Jul 2017 | USD | 3,400 | 3,410 | 3,390 | 3,400 | 3,400 | -15 (-0.44%) | 442,400 |