Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | USD | 2,860 | 2,931 | 2,860 | 2,918 | 2,918 | +88 (+3.11%) | 76,600 |
6 Sep 2016 | USD | 2,831 | 2,845 | 2,814 | 2,830 | 2,830 | -1 (-0.04%) | 92,900 |
5 Sep 2016 | USD | 2,870 | 2,878 | 2,803 | 2,831 | 2,831 | -25 (-0.88%) | 121,800 |
2 Sep 2016 | USD | 2,965 | 2,965 | 2,844 | 2,856 | 2,856 | -169 (-5.59%) | 158,000 |
1 Sep 2016 | USD | 2,930 | 3,035 | 2,877 | 3,025 | 3,025 | +84 (+2.86%) | 159,800 |
31 Aug 2016 | USD | 2,954 | 2,979 | 2,919 | 2,941 | 2,941 | -49 (-1.64%) | 192,300 |
30 Aug 2016 | USD | 3,115 | 3,120 | 2,971 | 2,990 | 2,990 | -190 (-5.97%) | 180,100 |
29 Aug 2016 | USD | 3,200 | 3,220 | 3,165 | 3,180 | 3,180 | -20 (-0.63%) | 60,800 |
26 Aug 2016 | USD | 3,255 | 3,270 | 3,175 | 3,200 | 3,200 | -110 (-3.32%) | 100,500 |
25 Aug 2016 | USD | 3,295 | 3,335 | 3,230 | 3,310 | 3,310 | -30 (-0.90%) | 131,600 |
24 Aug 2016 | USD | 3,310 | 3,380 | 3,300 | 3,340 | 3,340 | +45 (+1.37%) | 104,100 |
23 Aug 2016 | USD | 3,245 | 3,305 | 3,245 | 3,295 | 3,295 | +30 (+0.92%) | 60,900 |
22 Aug 2016 | USD | 3,230 | 3,280 | 3,215 | 3,265 | 3,265 | -15 (-0.46%) | 50,700 |
19 Aug 2016 | USD | 3,210 | 3,280 | 3,210 | 3,280 | 3,280 | +50 (+1.55%) | 74,200 |
18 Aug 2016 | USD | 3,215 | 3,260 | 3,210 | 3,230 | 3,230 | -45 (-1.37%) | 58,700 |
17 Aug 2016 | USD | 3,265 | 3,300 | 3,255 | 3,275 | 3,275 | -5 (-0.15%) | 50,400 |
16 Aug 2016 | USD | 3,300 | 3,330 | 3,275 | 3,280 | 3,280 | -25 (-0.76%) | 45,400 |
15 Aug 2016 | USD | 3,320 | 3,325 | 3,270 | 3,305 | 3,305 | 0.0 (0.0%) | 21,700 |
12 Aug 2016 | USD | 3,305 | 3,330 | 3,285 | 3,305 | 3,305 | +5 (+0.15%) | 47,400 |
11 Aug 2016 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 3,240 | 3,305 | 3,235 | 3,300 | 3,300 | +90 (+2.80%) | 97,500 |
9 Aug 2016 | USD | 3,150 | 3,210 | 3,135 | 3,210 | 3,210 | +25 (+0.78%) | 73,900 |
8 Aug 2016 | USD | 3,195 | 3,225 | 3,150 | 3,185 | 3,185 | +35 (+1.11%) | 94,400 |
5 Aug 2016 | USD | 3,180 | 3,205 | 3,115 | 3,150 | 3,150 | -45 (-1.41%) | 83,100 |
4 Aug 2016 | USD | 3,200 | 3,240 | 3,135 | 3,195 | 3,195 | -75 (-2.29%) | 112,100 |
3 Aug 2016 | USD | 3,240 | 3,295 | 3,220 | 3,270 | 3,270 | +10 (+0.31%) | 125,200 |
2 Aug 2016 | USD | 3,315 | 3,325 | 3,250 | 3,260 | 3,260 | -55 (-1.66%) | 62,700 |
1 Aug 2016 | USD | 3,200 | 3,340 | 3,200 | 3,315 | 3,315 | +105 (+3.27%) | 184,000 |
29 Jul 2016 | USD | 3,200 | 3,245 | 3,155 | 3,210 | 3,210 | +10 (+0.31%) | 163,100 |
28 Jul 2016 | USD | 3,180 | 3,225 | 3,150 | 3,200 | 3,200 | +25 (+0.79%) | 203,700 |