Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 992 | 1,000 | 988 | 997 | 997 | +7 (+0.71%) | 697,000 |
29 Aug 2017 | USD | 984 | 992 | 978 | 990 | 990 | -5 (-0.50%) | 603,000 |
28 Aug 2017 | USD | 998 | 1,000 | 986 | 995 | 995 | -4 (-0.40%) | 570,000 |
25 Aug 2017 | USD | 1,002 | 1,007 | 997 | 999 | 999 | +2 (+0.20%) | 624,000 |
24 Aug 2017 | USD | 992 | 1,007 | 992 | 997 | 997 | +1 (+0.10%) | 748,000 |
23 Aug 2017 | USD | 1,010 | 1,012 | 990 | 996 | 996 | 0.0 (0.0%) | 889,000 |
22 Aug 2017 | USD | 995 | 1,002 | 992 | 996 | 996 | +1 (+0.10%) | 868,000 |
21 Aug 2017 | USD | 1,020 | 1,021 | 994 | 995 | 995 | -19 (-1.87%) | 1,399,000 |
18 Aug 2017 | USD | 1,014 | 1,020 | 1,009 | 1,014 | 1,014 | -18 (-1.74%) | 1,063,000 |
17 Aug 2017 | USD | 1,045 | 1,047 | 1,031 | 1,032 | 1,032 | -16 (-1.53%) | 804,000 |
16 Aug 2017 | USD | 1,060 | 1,065 | 1,048 | 1,048 | 1,048 | -15 (-1.41%) | 812,000 |
15 Aug 2017 | USD | 1,062 | 1,071 | 1,060 | 1,063 | 1,063 | +17 (+1.63%) | 1,074,000 |
14 Aug 2017 | USD | 1,050 | 1,063 | 1,040 | 1,046 | 1,046 | -19 (-1.78%) | 1,325,000 |
11 Aug 2017 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,070 | 1,072 | 1,056 | 1,065 | 1,065 | -5 (-0.47%) | 772,000 |
9 Aug 2017 | USD | 1,081 | 1,082 | 1,061 | 1,070 | 1,070 | -14 (-1.29%) | 1,010,000 |
8 Aug 2017 | USD | 1,093 | 1,104 | 1,083 | 1,084 | 1,084 | -9 (-0.82%) | 1,015,000 |
7 Aug 2017 | USD | 1,104 | 1,110 | 1,093 | 1,093 | 1,093 | -1 (-0.09%) | 1,117,000 |
4 Aug 2017 | USD | 1,089 | 1,097 | 1,087 | 1,094 | 1,094 | +3 (+0.27%) | 835,000 |
3 Aug 2017 | USD | 1,096 | 1,102 | 1,081 | 1,091 | 1,091 | -10 (-0.91%) | 1,244,000 |
2 Aug 2017 | USD | 1,100 | 1,105 | 1,084 | 1,101 | 1,101 | +13 (+1.19%) | 1,328,000 |
1 Aug 2017 | USD | 1,075 | 1,090 | 1,070 | 1,088 | 1,088 | +30 (+2.84%) | 1,250,000 |
31 Jul 2017 | USD | 1,066 | 1,075 | 1,058 | 1,058 | 1,058 | -10 (-0.94%) | 1,778,000 |
28 Jul 2017 | USD | 1,070 | 1,073 | 1,062 | 1,068 | 1,068 | -3 (-0.28%) | 1,126,000 |
27 Jul 2017 | USD | 1,060 | 1,081 | 1,058 | 1,071 | 1,071 | +6 (+0.56%) | 1,857,000 |
26 Jul 2017 | USD | 1,063 | 1,070 | 1,060 | 1,065 | 1,065 | +10 (+0.95%) | 1,061,000 |
25 Jul 2017 | USD | 1,050 | 1,064 | 1,050 | 1,055 | 1,055 | +1 (+0.09%) | 790,000 |
24 Jul 2017 | USD | 1,036 | 1,054 | 1,034 | 1,054 | 1,054 | +8 (+0.76%) | 1,088,000 |
21 Jul 2017 | USD | 1,050 | 1,058 | 1,038 | 1,046 | 1,046 | +4 (+0.38%) | 1,009,000 |
20 Jul 2017 | USD | 1,039 | 1,046 | 1,035 | 1,042 | 1,042 | +3 (+0.29%) | 936,000 |