Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2017 | USD | 3,080 | 3,080 | 3,035 | 3,035 | 3,035 | -35 (-1.14%) | 26,600 |
19 Sep 2017 | USD | 3,055 | 3,090 | 3,055 | 3,070 | 3,070 | +30 (+0.99%) | 21,600 |
18 Sep 2017 | USD | 3,040 | 3,040 | 3,040 | 3,040 | 3,040 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3,030 | 3,050 | 3,020 | 3,040 | 3,040 | +5 (+0.16%) | 28,900 |
14 Sep 2017 | USD | 3,050 | 3,055 | 3,030 | 3,035 | 3,035 | -35 (-1.14%) | 27,600 |
13 Sep 2017 | USD | 3,055 | 3,080 | 3,035 | 3,070 | 3,070 | +15 (+0.49%) | 16,900 |
12 Sep 2017 | USD | 3,105 | 3,105 | 3,045 | 3,055 | 3,055 | +20 (+0.66%) | 26,100 |
11 Sep 2017 | USD | 3,120 | 3,150 | 3,035 | 3,035 | 3,035 | -55 (-1.78%) | 31,400 |
8 Sep 2017 | USD | 3,055 | 3,120 | 3,035 | 3,090 | 3,090 | +93 (+3.10%) | 102,400 |
7 Sep 2017 | USD | 2,981 | 3,005 | 2,964 | 2,997 | 2,997 | +17 (+0.57%) | 24,200 |
6 Sep 2017 | USD | 2,911 | 2,983 | 2,911 | 2,980 | 2,980 | +43 (+1.46%) | 17,800 |
5 Sep 2017 | USD | 2,978 | 3,005 | 2,936 | 2,937 | 2,937 | -40 (-1.34%) | 16,000 |
4 Sep 2017 | USD | 3,085 | 3,085 | 2,976 | 2,977 | 2,977 | -98 (-3.19%) | 25,500 |
1 Sep 2017 | USD | 3,045 | 3,095 | 3,040 | 3,075 | 3,075 | +45 (+1.49%) | 29,300 |
31 Aug 2017 | USD | 3,000 | 3,040 | 2,982 | 3,030 | 3,030 | +30 (+1%) | 27,200 |
30 Aug 2017 | USD | 3,020 | 3,020 | 2,983 | 3,000 | 3,000 | 0.0 (0.0%) | 29,100 |
29 Aug 2017 | USD | 2,926 | 3,020 | 2,926 | 3,000 | 3,000 | +85 (+2.92%) | 50,400 |
28 Aug 2017 | USD | 2,912 | 2,918 | 2,905 | 2,915 | 2,915 | +4 (+0.14%) | 13,400 |
25 Aug 2017 | USD | 2,930 | 2,930 | 2,902 | 2,911 | 2,911 | 0.0 (0.0%) | 17,100 |
24 Aug 2017 | USD | 2,919 | 2,933 | 2,910 | 2,911 | 2,911 | +9 (+0.31%) | 14,300 |
23 Aug 2017 | USD | 2,954 | 2,954 | 2,901 | 2,902 | 2,902 | -34 (-1.16%) | 20,600 |
22 Aug 2017 | USD | 2,961 | 2,961 | 2,930 | 2,936 | 2,936 | 0.0 (0.0%) | 14,100 |
21 Aug 2017 | USD | 2,922 | 2,944 | 2,914 | 2,936 | 2,936 | +22 (+0.75%) | 14,900 |
18 Aug 2017 | USD | 2,944 | 2,964 | 2,914 | 2,914 | 2,914 | -43 (-1.45%) | 22,300 |
17 Aug 2017 | USD | 2,966 | 2,976 | 2,941 | 2,957 | 2,957 | +21 (+0.72%) | 22,500 |
16 Aug 2017 | USD | 2,938 | 2,967 | 2,925 | 2,936 | 2,936 | -9 (-0.31%) | 21,800 |
15 Aug 2017 | USD | 2,934 | 2,954 | 2,920 | 2,945 | 2,945 | +34 (+1.17%) | 22,900 |
14 Aug 2017 | USD | 2,918 | 2,939 | 2,873 | 2,911 | 2,911 | -13 (-0.44%) | 38,400 |
11 Aug 2017 | USD | 2,924 | 2,924 | 2,924 | 2,924 | 2,924 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,922 | 2,941 | 2,911 | 2,924 | 2,924 | +26 (+0.90%) | 25,700 |