Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 2,831 | 2,860 | 2,795 | 2,856 | 2,856 | +40 (+1.42%) | 137,500 |
25 Jul 2017 | USD | 2,838 | 2,868 | 2,804 | 2,816 | 2,816 | -21 (-0.74%) | 139,000 |
24 Jul 2017 | USD | 2,794 | 2,861 | 2,794 | 2,837 | 2,837 | +42 (+1.50%) | 136,900 |
21 Jul 2017 | USD | 2,765 | 2,797 | 2,763 | 2,795 | 2,795 | +15 (+0.54%) | 55,500 |
20 Jul 2017 | USD | 2,760 | 2,783 | 2,748 | 2,780 | 2,780 | -5 (-0.18%) | 77,500 |
19 Jul 2017 | USD | 2,772 | 2,785 | 2,760 | 2,785 | 2,785 | +7 (+0.25%) | 94,100 |
18 Jul 2017 | USD | 2,740 | 2,797 | 2,736 | 2,778 | 2,778 | +69 (+2.55%) | 149,400 |
17 Jul 2017 | USD | 2,709 | 2,709 | 2,709 | 2,709 | 2,709 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,708 | 2,734 | 2,703 | 2,709 | 2,709 | +3 (+0.11%) | 94,800 |
13 Jul 2017 | USD | 2,704 | 2,723 | 2,674 | 2,706 | 2,706 | +30 (+1.12%) | 121,900 |
12 Jul 2017 | USD | 2,658 | 2,684 | 2,651 | 2,676 | 2,676 | +16 (+0.60%) | 108,200 |
11 Jul 2017 | USD | 2,656 | 2,679 | 2,648 | 2,660 | 2,660 | +13 (+0.49%) | 89,900 |
10 Jul 2017 | USD | 2,682 | 2,683 | 2,634 | 2,647 | 2,647 | -18 (-0.68%) | 121,600 |
7 Jul 2017 | USD | 2,705 | 2,722 | 2,660 | 2,665 | 2,665 | -40 (-1.48%) | 155,100 |
6 Jul 2017 | USD | 2,692 | 2,724 | 2,692 | 2,705 | 2,705 | -12 (-0.44%) | 78,000 |
5 Jul 2017 | USD | 2,671 | 2,717 | 2,648 | 2,717 | 2,717 | +54 (+2.03%) | 154,000 |
4 Jul 2017 | USD | 2,680 | 2,698 | 2,647 | 2,663 | 2,663 | -17 (-0.63%) | 100,900 |
3 Jul 2017 | USD | 2,667 | 2,682 | 2,650 | 2,680 | 2,680 | +9 (+0.34%) | 96,200 |
30 Jun 2017 | USD | 2,679 | 2,692 | 2,657 | 2,671 | 2,671 | -21 (-0.78%) | 129,100 |
29 Jun 2017 | USD | 2,725 | 2,732 | 2,673 | 2,692 | 2,692 | -20 (-0.74%) | 107,700 |
28 Jun 2017 | USD | 2,746 | 2,755 | 2,712 | 2,712 | 2,712 | -34 (-1.24%) | 68,900 |
27 Jun 2017 | USD | 2,759 | 2,759 | 2,735 | 2,746 | 2,746 | +8 (+0.29%) | 69,200 |
26 Jun 2017 | USD | 2,740 | 2,759 | 2,723 | 2,738 | 2,738 | +15 (+0.55%) | 76,100 |
23 Jun 2017 | USD | 2,739 | 2,751 | 2,710 | 2,723 | 2,723 | -16 (-0.58%) | 134,200 |
22 Jun 2017 | USD | 2,718 | 2,786 | 2,707 | 2,739 | 2,739 | +44 (+1.63%) | 238,500 |
21 Jun 2017 | USD | 2,712 | 2,739 | 2,683 | 2,695 | 2,695 | -9 (-0.33%) | 148,500 |
20 Jun 2017 | USD | 2,686 | 2,711 | 2,675 | 2,704 | 2,704 | +32 (+1.20%) | 113,400 |
19 Jun 2017 | USD | 2,663 | 2,680 | 2,660 | 2,672 | 2,672 | +9 (+0.34%) | 48,300 |
16 Jun 2017 | USD | 2,699 | 2,711 | 2,648 | 2,663 | 2,663 | -33 (-1.22%) | 137,200 |
15 Jun 2017 | USD | 2,666 | 2,735 | 2,666 | 2,696 | 2,696 | +33 (+1.24%) | 145,400 |