Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 2,526 | 2,527 | 2,468 | 2,490 | 2,490 | -28 (-1.11%) | 49,800 |
3 Oct 2017 | USD | 2,508 | 2,523 | 2,465 | 2,518 | 2,518 | +10 (+0.40%) | 49,700 |
2 Oct 2017 | USD | 2,499 | 2,554 | 2,464 | 2,508 | 2,508 | +7 (+0.28%) | 73,600 |
29 Sep 2017 | USD | 2,540 | 2,571 | 2,481 | 2,501 | 2,501 | -1 (-0.04%) | 125,300 |
28 Sep 2017 | USD | 2,437 | 2,521 | 2,420 | 2,502 | 2,502 | +103 (+4.29%) | 117,200 |
27 Sep 2017 | USD | 2,323 | 2,411 | 2,323 | 2,399 | 2,399 | +79 (+3.41%) | 75,100 |
26 Sep 2017 | USD | 2,365 | 2,373 | 2,302 | 2,320 | 2,320 | -63 (-2.64%) | 55,800 |
25 Sep 2017 | USD | 2,224 | 2,386 | 2,224 | 2,383 | 2,383 | +183 (+8.32%) | 131,700 |
22 Sep 2017 | USD | 2,170 | 2,200 | 2,153 | 2,200 | 2,200 | +25 (+1.15%) | 42,500 |
21 Sep 2017 | USD | 2,199 | 2,199 | 2,160 | 2,175 | 2,175 | -15 (-0.68%) | 33,500 |
20 Sep 2017 | USD | 2,190 | 2,202 | 2,184 | 2,190 | 2,190 | -10 (-0.45%) | 33,000 |
19 Sep 2017 | USD | 2,161 | 2,230 | 2,159 | 2,200 | 2,200 | +45 (+2.09%) | 53,400 |
18 Sep 2017 | USD | 2,155 | 2,155 | 2,155 | 2,155 | 2,155 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,115 | 2,158 | 2,110 | 2,155 | 2,155 | +37 (+1.75%) | 45,100 |
14 Sep 2017 | USD | 2,127 | 2,187 | 2,097 | 2,118 | 2,118 | -21 (-0.98%) | 89,600 |
13 Sep 2017 | USD | 2,051 | 2,144 | 2,045 | 2,139 | 2,139 | +90 (+4.39%) | 118,600 |
12 Sep 2017 | USD | 1,924 | 2,050 | 1,924 | 2,049 | 2,049 | +130 (+6.77%) | 106,600 |
11 Sep 2017 | USD | 1,912 | 1,932 | 1,878 | 1,919 | 1,919 | -1 (-0.05%) | 35,000 |
8 Sep 2017 | USD | 1,891 | 1,935 | 1,885 | 1,920 | 1,920 | +9 (+0.47%) | 36,600 |
7 Sep 2017 | USD | 1,927 | 1,941 | 1,880 | 1,911 | 1,911 | -15 (-0.78%) | 85,200 |
6 Sep 2017 | USD | 1,913 | 1,945 | 1,889 | 1,926 | 1,926 | -14 (-0.72%) | 43,800 |
5 Sep 2017 | USD | 1,940 | 2,018 | 1,900 | 1,940 | 1,940 | +3 (+0.15%) | 102,000 |
4 Sep 2017 | USD | 1,887 | 1,944 | 1,882 | 1,937 | 1,937 | +29 (+1.52%) | 43,300 |
1 Sep 2017 | USD | 1,853 | 1,919 | 1,833 | 1,908 | 1,908 | +55 (+2.97%) | 39,200 |
31 Aug 2017 | USD | 1,885 | 1,897 | 1,851 | 1,853 | 1,853 | -28 (-1.49%) | 69,300 |
30 Aug 2017 | USD | 1,878 | 1,957 | 1,853 | 1,881 | 1,881 | -5 (-0.27%) | 85,300 |
29 Aug 2017 | USD | 1,802 | 1,886 | 1,791 | 1,886 | 1,886 | +77 (+4.26%) | 58,100 |
28 Aug 2017 | USD | 1,790 | 1,833 | 1,786 | 1,809 | 1,809 | +16 (+0.89%) | 28,000 |
25 Aug 2017 | USD | 1,810 | 1,817 | 1,793 | 1,793 | 1,793 | -28 (-1.54%) | 39,900 |
24 Aug 2017 | USD | 1,748 | 1,842 | 1,737 | 1,821 | 1,821 | +51 (+2.88%) | 82,700 |