Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | USD | 2,548 | 2,548 | 2,515 | 2,518 | 2,518 | -17 (-0.67%) | 63,700 |
13 Sep 2017 | USD | 2,519 | 2,539 | 2,507 | 2,535 | 2,535 | +35 (+1.40%) | 47,600 |
12 Sep 2017 | USD | 2,530 | 2,530 | 2,480 | 2,500 | 2,500 | +9 (+0.36%) | 60,900 |
11 Sep 2017 | USD | 2,473 | 2,512 | 2,473 | 2,491 | 2,491 | +48 (+1.96%) | 61,300 |
8 Sep 2017 | USD | 2,447 | 2,477 | 2,437 | 2,443 | 2,443 | -16 (-0.65%) | 194,700 |
7 Sep 2017 | USD | 2,464 | 2,492 | 2,448 | 2,459 | 2,459 | -5 (-0.20%) | 208,500 |
6 Sep 2017 | USD | 2,475 | 2,477 | 2,444 | 2,464 | 2,464 | -18 (-0.73%) | 134,700 |
5 Sep 2017 | USD | 2,522 | 2,525 | 2,477 | 2,482 | 2,482 | -38 (-1.51%) | 102,300 |
4 Sep 2017 | USD | 2,543 | 2,554 | 2,515 | 2,520 | 2,520 | -26 (-1.02%) | 77,300 |
1 Sep 2017 | USD | 2,568 | 2,568 | 2,528 | 2,546 | 2,546 | -21 (-0.82%) | 90,800 |
31 Aug 2017 | USD | 2,554 | 2,573 | 2,545 | 2,567 | 2,567 | +17 (+0.67%) | 64,300 |
30 Aug 2017 | USD | 2,560 | 2,560 | 2,533 | 2,550 | 2,550 | +3 (+0.12%) | 75,100 |
29 Aug 2017 | USD | 2,551 | 2,568 | 2,540 | 2,547 | 2,547 | -27 (-1.05%) | 58,000 |
28 Aug 2017 | USD | 2,580 | 2,592 | 2,563 | 2,574 | 2,574 | +2 (+0.08%) | 106,400 |
25 Aug 2017 | USD | 2,536 | 2,576 | 2,513 | 2,572 | 2,572 | +43 (+1.70%) | 137,800 |
24 Aug 2017 | USD | 2,515 | 2,530 | 2,503 | 2,529 | 2,529 | +6 (+0.24%) | 72,400 |
23 Aug 2017 | USD | 2,530 | 2,530 | 2,502 | 2,523 | 2,523 | +8 (+0.32%) | 89,900 |
22 Aug 2017 | USD | 2,520 | 2,526 | 2,499 | 2,515 | 2,515 | +2 (+0.08%) | 104,800 |
21 Aug 2017 | USD | 2,483 | 2,515 | 2,476 | 2,513 | 2,513 | +40 (+1.62%) | 95,700 |
18 Aug 2017 | USD | 2,486 | 2,490 | 2,463 | 2,473 | 2,473 | -35 (-1.40%) | 107,300 |
17 Aug 2017 | USD | 2,509 | 2,525 | 2,499 | 2,508 | 2,508 | +15 (+0.60%) | 135,100 |
16 Aug 2017 | USD | 2,535 | 2,537 | 2,484 | 2,493 | 2,493 | -63 (-2.46%) | 600,300 |
15 Aug 2017 | USD | 2,570 | 2,580 | 2,547 | 2,556 | 2,556 | +5 (+0.20%) | 512,400 |
14 Aug 2017 | USD | 2,521 | 2,559 | 2,511 | 2,551 | 2,551 | +16 (+0.63%) | 224,100 |
11 Aug 2017 | USD | 2,535 | 2,535 | 2,535 | 2,535 | 2,535 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,515 | 2,538 | 2,512 | 2,535 | 2,535 | +18 (+0.72%) | 139,100 |
9 Aug 2017 | USD | 2,508 | 2,519 | 2,483 | 2,517 | 2,517 | +4 (+0.16%) | 200,900 |
8 Aug 2017 | USD | 2,578 | 2,578 | 2,498 | 2,513 | 2,513 | -15 (-0.59%) | 318,200 |
7 Aug 2017 | USD | 2,519 | 2,545 | 2,513 | 2,528 | 2,528 | +2 (+0.08%) | 244,300 |
4 Aug 2017 | USD | 2,532 | 2,544 | 2,513 | 2,526 | 2,526 | -11 (-0.43%) | 203,500 |