Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | USD | 2,101 | 2,114 | 2,092 | 2,102 | 2,102 | -2 (-0.10%) | 623,900 |
6 Sep 2017 | USD | 2,096 | 2,108 | 2,093 | 2,104 | 2,104 | +8 (+0.38%) | 653,900 |
5 Sep 2017 | USD | 2,105 | 2,107 | 2,092 | 2,096 | 2,096 | -5 (-0.24%) | 674,800 |
4 Sep 2017 | USD | 2,129 | 2,132 | 2,101 | 2,101 | 2,101 | -34 (-1.59%) | 705,600 |
1 Sep 2017 | USD | 2,136 | 2,142 | 2,127 | 2,135 | 2,135 | +5 (+0.23%) | 506,200 |
31 Aug 2017 | USD | 2,124 | 2,142 | 2,123 | 2,130 | 2,130 | +11 (+0.52%) | 635,100 |
30 Aug 2017 | USD | 2,134 | 2,137 | 2,118 | 2,119 | 2,119 | -13 (-0.61%) | 787,900 |
29 Aug 2017 | USD | 2,120 | 2,133 | 2,115 | 2,132 | 2,132 | +6 (+0.28%) | 591,900 |
28 Aug 2017 | USD | 2,138 | 2,139 | 2,120 | 2,126 | 2,126 | -1 (-0.05%) | 474,600 |
25 Aug 2017 | USD | 2,136 | 2,136 | 2,118 | 2,127 | 2,127 | +4 (+0.19%) | 717,300 |
24 Aug 2017 | USD | 2,130 | 2,137 | 2,121 | 2,123 | 2,123 | -15 (-0.70%) | 603,100 |
23 Aug 2017 | USD | 2,158 | 2,161 | 2,129 | 2,138 | 2,138 | 0.0 (0.0%) | 578,000 |
22 Aug 2017 | USD | 2,150 | 2,159 | 2,136 | 2,138 | 2,138 | -18 (-0.83%) | 535,300 |
21 Aug 2017 | USD | 2,157 | 2,161 | 2,149 | 2,156 | 2,156 | +17 (+0.79%) | 479,100 |
18 Aug 2017 | USD | 2,146 | 2,151 | 2,132 | 2,139 | 2,139 | -20 (-0.93%) | 703,300 |
17 Aug 2017 | USD | 2,164 | 2,177 | 2,158 | 2,159 | 2,159 | -13 (-0.60%) | 408,200 |
16 Aug 2017 | USD | 2,156 | 2,174 | 2,152 | 2,172 | 2,172 | +14 (+0.65%) | 479,300 |
15 Aug 2017 | USD | 2,175 | 2,181 | 2,156 | 2,158 | 2,158 | -5 (-0.23%) | 640,600 |
14 Aug 2017 | USD | 2,182 | 2,190 | 2,162 | 2,163 | 2,163 | -31 (-1.41%) | 738,700 |
11 Aug 2017 | USD | 2,194 | 2,194 | 2,194 | 2,194 | 2,194 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,204 | 2,204 | 2,187 | 2,194 | 2,194 | +10 (+0.46%) | 400,600 |
9 Aug 2017 | USD | 2,202 | 2,211 | 2,181 | 2,184 | 2,184 | -24 (-1.09%) | 546,300 |
8 Aug 2017 | USD | 2,212 | 2,216 | 2,194 | 2,208 | 2,208 | -13 (-0.59%) | 537,300 |
7 Aug 2017 | USD | 2,246 | 2,252 | 2,221 | 2,221 | 2,221 | -12 (-0.54%) | 381,400 |
4 Aug 2017 | USD | 2,254 | 2,256 | 2,231 | 2,233 | 2,233 | -32 (-1.41%) | 527,200 |
3 Aug 2017 | USD | 2,257 | 2,277 | 2,251 | 2,265 | 2,265 | +8 (+0.35%) | 489,900 |
2 Aug 2017 | USD | 2,258 | 2,269 | 2,252 | 2,257 | 2,257 | +7 (+0.31%) | 666,600 |
1 Aug 2017 | USD | 2,192 | 2,255 | 2,190 | 2,250 | 2,250 | +65 (+2.97%) | 772,500 |
31 Jul 2017 | USD | 2,190 | 2,195 | 2,171 | 2,185 | 2,185 | -7 (-0.32%) | 629,500 |
28 Jul 2017 | USD | 2,167 | 2,197 | 2,164 | 2,192 | 2,192 | +26 (+1.20%) | 657,400 |