Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 3,375 | 3,420 | 3,360 | 3,415 | 3,415 | +35 (+1.04%) | 550,700 |
19 Jul 2017 | USD | 3,395 | 3,400 | 3,375 | 3,380 | 3,380 | -35 (-1.02%) | 453,200 |
18 Jul 2017 | USD | 3,455 | 3,470 | 3,410 | 3,415 | 3,415 | -75 (-2.15%) | 608,100 |
17 Jul 2017 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 3,460 | 3,495 | 3,440 | 3,490 | 3,490 | +50 (+1.45%) | 717,500 |
13 Jul 2017 | USD | 3,445 | 3,460 | 3,425 | 3,440 | 3,440 | +20 (+0.58%) | 650,200 |
12 Jul 2017 | USD | 3,400 | 3,425 | 3,395 | 3,420 | 3,420 | +20 (+0.59%) | 686,700 |
11 Jul 2017 | USD | 3,395 | 3,405 | 3,370 | 3,400 | 3,400 | +10 (+0.29%) | 514,300 |
10 Jul 2017 | USD | 3,400 | 3,400 | 3,365 | 3,390 | 3,390 | +35 (+1.04%) | 637,000 |
7 Jul 2017 | USD | 3,320 | 3,360 | 3,315 | 3,355 | 3,355 | -10 (-0.30%) | 781,400 |
6 Jul 2017 | USD | 3,395 | 3,405 | 3,355 | 3,365 | 3,365 | -55 (-1.61%) | 667,800 |
5 Jul 2017 | USD | 3,410 | 3,440 | 3,370 | 3,420 | 3,420 | +25 (+0.74%) | 684,700 |
4 Jul 2017 | USD | 3,400 | 3,430 | 3,385 | 3,395 | 3,395 | +10 (+0.30%) | 536,500 |
3 Jul 2017 | USD | 3,380 | 3,405 | 3,375 | 3,385 | 3,385 | +20 (+0.59%) | 634,600 |
30 Jun 2017 | USD | 3,380 | 3,400 | 3,355 | 3,365 | 3,365 | -35 (-1.03%) | 668,100 |
29 Jun 2017 | USD | 3,410 | 3,430 | 3,395 | 3,400 | 3,400 | +25 (+0.74%) | 431,300 |
28 Jun 2017 | USD | 3,380 | 3,420 | 3,370 | 3,375 | 3,375 | -10 (-0.30%) | 467,800 |
27 Jun 2017 | USD | 3,360 | 3,405 | 3,355 | 3,385 | 3,385 | +65 (+1.96%) | 587,100 |
26 Jun 2017 | USD | 3,355 | 3,375 | 3,315 | 3,320 | 3,320 | -45 (-1.34%) | 508,500 |
23 Jun 2017 | USD | 3,375 | 3,385 | 3,350 | 3,365 | 3,365 | +15 (+0.45%) | 362,200 |
22 Jun 2017 | USD | 3,345 | 3,375 | 3,345 | 3,350 | 3,350 | -10 (-0.30%) | 539,600 |
21 Jun 2017 | USD | 3,395 | 3,415 | 3,360 | 3,360 | 3,360 | -35 (-1.03%) | 515,000 |
20 Jun 2017 | USD | 3,425 | 3,440 | 3,395 | 3,395 | 3,395 | +15 (+0.44%) | 613,600 |
19 Jun 2017 | USD | 3,370 | 3,395 | 3,355 | 3,380 | 3,380 | +15 (+0.45%) | 358,400 |
16 Jun 2017 | USD | 3,375 | 3,395 | 3,355 | 3,365 | 3,365 | +25 (+0.75%) | 985,100 |
15 Jun 2017 | USD | 3,405 | 3,405 | 3,335 | 3,340 | 3,340 | -80 (-2.34%) | 627,700 |
14 Jun 2017 | USD | 3,455 | 3,460 | 3,410 | 3,420 | 3,420 | -5 (-0.15%) | 467,900 |
13 Jun 2017 | USD | 3,405 | 3,435 | 3,400 | 3,425 | 3,425 | +20 (+0.59%) | 479,700 |
12 Jun 2017 | USD | 3,405 | 3,435 | 3,400 | 3,405 | 3,405 | -10 (-0.29%) | 500,600 |
9 Jun 2017 | USD | 3,405 | 3,450 | 3,390 | 3,415 | 3,415 | +10 (+0.29%) | 1,222,300 |