Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | USD | 2,156 | 2,186 | 2,156 | 2,166 | 2,166 | +6 (+0.28%) | 628,100 |
26 Jul 2017 | USD | 2,169 | 2,170 | 2,151 | 2,160 | 2,160 | +4 (+0.19%) | 500,000 |
25 Jul 2017 | USD | 2,157 | 2,159 | 2,143 | 2,156 | 2,156 | +5 (+0.23%) | 629,300 |
24 Jul 2017 | USD | 2,160 | 2,161 | 2,136 | 2,151 | 2,151 | -17 (-0.78%) | 668,400 |
21 Jul 2017 | USD | 2,181 | 2,186 | 2,167 | 2,168 | 2,168 | -23 (-1.05%) | 504,300 |
20 Jul 2017 | USD | 2,181 | 2,196 | 2,173 | 2,191 | 2,191 | +7 (+0.32%) | 479,900 |
19 Jul 2017 | USD | 2,180 | 2,190 | 2,177 | 2,184 | 2,184 | 0.0 (0.0%) | 330,400 |
18 Jul 2017 | USD | 2,193 | 2,200 | 2,177 | 2,184 | 2,184 | -24 (-1.09%) | 473,200 |
17 Jul 2017 | USD | 2,208 | 2,208 | 2,208 | 2,208 | 2,208 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,198 | 2,212 | 2,192 | 2,208 | 2,208 | +18 (+0.82%) | 508,300 |
13 Jul 2017 | USD | 2,213 | 2,214 | 2,187 | 2,190 | 2,190 | -5 (-0.23%) | 385,000 |
12 Jul 2017 | USD | 2,200 | 2,206 | 2,195 | 2,195 | 2,195 | -24 (-1.08%) | 487,600 |
11 Jul 2017 | USD | 2,205 | 2,228 | 2,202 | 2,219 | 2,219 | +9 (+0.41%) | 385,000 |
10 Jul 2017 | USD | 2,224 | 2,228 | 2,204 | 2,210 | 2,210 | -3 (-0.14%) | 555,600 |
7 Jul 2017 | USD | 2,225 | 2,231 | 2,208 | 2,213 | 2,213 | -26 (-1.16%) | 563,300 |
6 Jul 2017 | USD | 2,240 | 2,244 | 2,226 | 2,239 | 2,239 | -10 (-0.44%) | 630,100 |
5 Jul 2017 | USD | 2,268 | 2,270 | 2,229 | 2,249 | 2,249 | -24 (-1.06%) | 479,400 |
4 Jul 2017 | USD | 2,284 | 2,290 | 2,266 | 2,273 | 2,273 | +2 (+0.09%) | 415,400 |
3 Jul 2017 | USD | 2,275 | 2,278 | 2,260 | 2,271 | 2,271 | +5 (+0.22%) | 494,600 |
30 Jun 2017 | USD | 2,275 | 2,278 | 2,252 | 2,266 | 2,266 | -27 (-1.18%) | 767,300 |
29 Jun 2017 | USD | 2,299 | 2,307 | 2,286 | 2,293 | 2,293 | +11 (+0.48%) | 358,300 |
28 Jun 2017 | USD | 2,291 | 2,299 | 2,280 | 2,282 | 2,282 | -13 (-0.57%) | 364,400 |
27 Jun 2017 | USD | 2,318 | 2,325 | 2,290 | 2,295 | 2,295 | -16 (-0.69%) | 550,100 |
26 Jun 2017 | USD | 2,320 | 2,329 | 2,311 | 2,311 | 2,311 | -13 (-0.56%) | 316,300 |
23 Jun 2017 | USD | 2,330 | 2,330 | 2,308 | 2,324 | 2,324 | +7 (+0.30%) | 339,400 |
22 Jun 2017 | USD | 2,318 | 2,320 | 2,301 | 2,317 | 2,317 | -2 (-0.09%) | 497,900 |
21 Jun 2017 | USD | 2,309 | 2,332 | 2,309 | 2,319 | 2,319 | +2 (+0.09%) | 487,200 |
20 Jun 2017 | USD | 2,313 | 2,332 | 2,303 | 2,317 | 2,317 | +4 (+0.17%) | 554,500 |
19 Jun 2017 | USD | 2,310 | 2,326 | 2,307 | 2,313 | 2,313 | +8 (+0.35%) | 409,100 |
16 Jun 2017 | USD | 2,310 | 2,310 | 2,290 | 2,305 | 2,305 | +5 (+0.22%) | 776,900 |