Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 2,518 | 2,546 | 2,512 | 2,537 | 2,537 | +26 (+1.04%) | 326,900 |
2 Aug 2017 | USD | 2,533 | 2,537 | 2,504 | 2,511 | 2,511 | -24 (-0.95%) | 398,400 |
1 Aug 2017 | USD | 2,532 | 2,547 | 2,517 | 2,535 | 2,535 | +26 (+1.04%) | 243,400 |
31 Jul 2017 | USD | 2,500 | 2,527 | 2,494 | 2,509 | 2,509 | -11 (-0.44%) | 328,400 |
28 Jul 2017 | USD | 2,496 | 2,527 | 2,496 | 2,520 | 2,520 | +32 (+1.29%) | 250,100 |
27 Jul 2017 | USD | 2,512 | 2,534 | 2,481 | 2,488 | 2,488 | -19 (-0.76%) | 173,700 |
26 Jul 2017 | USD | 2,491 | 2,509 | 2,475 | 2,507 | 2,507 | +26 (+1.05%) | 181,100 |
25 Jul 2017 | USD | 2,470 | 2,504 | 2,464 | 2,481 | 2,481 | +3 (+0.12%) | 140,400 |
24 Jul 2017 | USD | 2,456 | 2,485 | 2,451 | 2,478 | 2,478 | +7 (+0.28%) | 109,000 |
21 Jul 2017 | USD | 2,401 | 2,514 | 2,401 | 2,471 | 2,471 | +78 (+3.26%) | 323,500 |
20 Jul 2017 | USD | 2,324 | 2,402 | 2,324 | 2,393 | 2,393 | +77 (+3.32%) | 235,100 |
19 Jul 2017 | USD | 2,300 | 2,319 | 2,295 | 2,316 | 2,316 | +3 (+0.13%) | 86,600 |
18 Jul 2017 | USD | 2,296 | 2,316 | 2,284 | 2,313 | 2,313 | +20 (+0.87%) | 95,900 |
17 Jul 2017 | USD | 2,293 | 2,293 | 2,293 | 2,293 | 2,293 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,286 | 2,304 | 2,285 | 2,293 | 2,293 | +14 (+0.61%) | 63,200 |
13 Jul 2017 | USD | 2,289 | 2,289 | 2,269 | 2,279 | 2,279 | -9 (-0.39%) | 95,500 |
12 Jul 2017 | USD | 2,295 | 2,300 | 2,286 | 2,288 | 2,288 | -24 (-1.04%) | 86,500 |
11 Jul 2017 | USD | 2,303 | 2,314 | 2,288 | 2,312 | 2,312 | +15 (+0.65%) | 118,500 |
10 Jul 2017 | USD | 2,288 | 2,299 | 2,277 | 2,297 | 2,297 | +24 (+1.06%) | 122,400 |
7 Jul 2017 | USD | 2,290 | 2,300 | 2,269 | 2,273 | 2,273 | -27 (-1.17%) | 132,800 |
6 Jul 2017 | USD | 2,321 | 2,337 | 2,297 | 2,300 | 2,300 | -38 (-1.63%) | 141,200 |
5 Jul 2017 | USD | 2,350 | 2,352 | 2,317 | 2,338 | 2,338 | -4 (-0.17%) | 135,100 |
4 Jul 2017 | USD | 2,350 | 2,381 | 2,331 | 2,342 | 2,342 | -26 (-1.10%) | 135,100 |
3 Jul 2017 | USD | 2,412 | 2,412 | 2,365 | 2,368 | 2,368 | -35 (-1.46%) | 132,200 |
30 Jun 2017 | USD | 2,415 | 2,416 | 2,389 | 2,403 | 2,403 | -22 (-0.91%) | 143,700 |
29 Jun 2017 | USD | 2,425 | 2,452 | 2,414 | 2,425 | 2,425 | +21 (+0.87%) | 131,600 |
28 Jun 2017 | USD | 2,424 | 2,434 | 2,404 | 2,404 | 2,404 | -20 (-0.83%) | 103,700 |
27 Jun 2017 | USD | 2,444 | 2,444 | 2,420 | 2,424 | 2,424 | +10 (+0.41%) | 59,500 |
26 Jun 2017 | USD | 2,421 | 2,432 | 2,401 | 2,414 | 2,414 | -6 (-0.25%) | 60,000 |
23 Jun 2017 | USD | 2,422 | 2,428 | 2,405 | 2,420 | 2,420 | -3 (-0.12%) | 52,600 |