Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | USD | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 3,115 | 3,160 | 3,110 | 3,135 | 3,135 | +20 (+0.64%) | 362,400 |
14 Sep 2017 | USD | 3,155 | 3,155 | 3,080 | 3,115 | 3,115 | -40 (-1.27%) | 193,000 |
13 Sep 2017 | USD | 3,145 | 3,180 | 3,130 | 3,155 | 3,155 | +40 (+1.28%) | 279,500 |
12 Sep 2017 | USD | 3,090 | 3,135 | 3,085 | 3,115 | 3,115 | +75 (+2.47%) | 240,700 |
11 Sep 2017 | USD | 3,060 | 3,080 | 3,035 | 3,040 | 3,040 | +10 (+0.33%) | 111,000 |
8 Sep 2017 | USD | 3,055 | 3,080 | 3,025 | 3,030 | 3,030 | -25 (-0.82%) | 189,200 |
7 Sep 2017 | USD | 3,025 | 3,060 | 3,015 | 3,055 | 3,055 | +45 (+1.50%) | 178,400 |
6 Sep 2017 | USD | 2,966 | 3,015 | 2,942 | 3,010 | 3,010 | +28 (+0.94%) | 213,900 |
5 Sep 2017 | USD | 3,010 | 3,020 | 2,981 | 2,982 | 2,982 | -17 (-0.57%) | 271,800 |
4 Sep 2017 | USD | 3,045 | 3,045 | 2,999 | 2,999 | 2,999 | -46 (-1.51%) | 377,200 |
1 Sep 2017 | USD | 3,065 | 3,065 | 3,025 | 3,045 | 3,045 | -15 (-0.49%) | 228,100 |
31 Aug 2017 | USD | 3,080 | 3,090 | 3,045 | 3,060 | 3,060 | -15 (-0.49%) | 157,800 |
30 Aug 2017 | USD | 3,105 | 3,115 | 3,060 | 3,075 | 3,075 | -25 (-0.81%) | 239,500 |
29 Aug 2017 | USD | 3,110 | 3,115 | 3,070 | 3,100 | 3,100 | -45 (-1.43%) | 165,200 |
28 Aug 2017 | USD | 3,050 | 3,145 | 3,040 | 3,145 | 3,145 | +105 (+3.45%) | 304,600 |
25 Aug 2017 | USD | 3,060 | 3,065 | 3,025 | 3,040 | 3,040 | -15 (-0.49%) | 166,100 |
24 Aug 2017 | USD | 3,045 | 3,090 | 3,040 | 3,055 | 3,055 | +5 (+0.16%) | 217,500 |
23 Aug 2017 | USD | 3,100 | 3,100 | 3,045 | 3,050 | 3,050 | -45 (-1.45%) | 146,400 |
22 Aug 2017 | USD | 3,065 | 3,095 | 3,030 | 3,095 | 3,095 | +35 (+1.14%) | 245,800 |
21 Aug 2017 | USD | 3,045 | 3,070 | 3,010 | 3,060 | 3,060 | +15 (+0.49%) | 258,400 |
18 Aug 2017 | USD | 3,040 | 3,065 | 3,025 | 3,045 | 3,045 | -10 (-0.33%) | 311,900 |
17 Aug 2017 | USD | 3,070 | 3,115 | 3,045 | 3,055 | 3,055 | 0.0 (0.0%) | 239,800 |
16 Aug 2017 | USD | 3,040 | 3,070 | 3,010 | 3,055 | 3,055 | 0.0 (0.0%) | 356,600 |
15 Aug 2017 | USD | 3,030 | 3,065 | 3,005 | 3,055 | 3,055 | +45 (+1.50%) | 356,000 |
14 Aug 2017 | USD | 3,060 | 3,085 | 3,010 | 3,010 | 3,010 | -115 (-3.68%) | 524,400 |
11 Aug 2017 | USD | 3,125 | 3,125 | 3,125 | 3,125 | 3,125 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 3,110 | 3,140 | 3,050 | 3,125 | 3,125 | -45 (-1.42%) | 510,300 |
9 Aug 2017 | USD | 3,140 | 3,185 | 3,110 | 3,170 | 3,170 | +5 (+0.16%) | 236,300 |
8 Aug 2017 | USD | 3,160 | 3,180 | 3,140 | 3,165 | 3,165 | -35 (-1.09%) | 202,300 |