Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | USD | 3,165 | 3,210 | 3,125 | 3,200 | 3,200 | +15 (+0.47%) | 383,200 |
4 Aug 2017 | USD | 3,200 | 3,220 | 3,175 | 3,185 | 3,185 | -35 (-1.09%) | 256,900 |
3 Aug 2017 | USD | 3,230 | 3,235 | 3,195 | 3,220 | 3,220 | -10 (-0.31%) | 194,000 |
2 Aug 2017 | USD | 3,220 | 3,255 | 3,185 | 3,230 | 3,230 | +30 (+0.94%) | 291,700 |
1 Aug 2017 | USD | 3,150 | 3,200 | 3,150 | 3,200 | 3,200 | +50 (+1.59%) | 208,200 |
31 Jul 2017 | USD | 3,140 | 3,175 | 3,140 | 3,150 | 3,150 | +15 (+0.48%) | 184,400 |
28 Jul 2017 | USD | 3,150 | 3,155 | 3,110 | 3,135 | 3,135 | +5 (+0.16%) | 197,900 |
27 Jul 2017 | USD | 3,120 | 3,175 | 3,110 | 3,130 | 3,130 | +15 (+0.48%) | 209,800 |
26 Jul 2017 | USD | 3,140 | 3,150 | 3,105 | 3,115 | 3,115 | -35 (-1.11%) | 269,000 |
25 Jul 2017 | USD | 3,120 | 3,160 | 3,095 | 3,150 | 3,150 | +20 (+0.64%) | 385,800 |
24 Jul 2017 | USD | 3,135 | 3,140 | 3,100 | 3,130 | 3,130 | -15 (-0.48%) | 239,400 |
21 Jul 2017 | USD | 3,195 | 3,200 | 3,135 | 3,145 | 3,145 | -55 (-1.72%) | 325,300 |
20 Jul 2017 | USD | 3,255 | 3,255 | 3,200 | 3,200 | 3,200 | -45 (-1.39%) | 219,900 |
19 Jul 2017 | USD | 3,250 | 3,260 | 3,240 | 3,245 | 3,245 | -15 (-0.46%) | 123,500 |
18 Jul 2017 | USD | 3,295 | 3,310 | 3,255 | 3,260 | 3,260 | -35 (-1.06%) | 149,100 |
17 Jul 2017 | USD | 3,295 | 3,295 | 3,295 | 3,295 | 3,295 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 3,340 | 3,350 | 3,285 | 3,295 | 3,295 | -30 (-0.90%) | 135,000 |
13 Jul 2017 | USD | 3,355 | 3,360 | 3,325 | 3,325 | 3,325 | -10 (-0.30%) | 134,100 |
12 Jul 2017 | USD | 3,290 | 3,375 | 3,285 | 3,335 | 3,335 | +80 (+2.46%) | 415,100 |
11 Jul 2017 | USD | 3,235 | 3,255 | 3,175 | 3,255 | 3,255 | 0.0 (0.0%) | 475,400 |
10 Jul 2017 | USD | 3,255 | 3,265 | 3,235 | 3,255 | 3,255 | +10 (+0.31%) | 144,800 |
7 Jul 2017 | USD | 3,285 | 3,290 | 3,240 | 3,245 | 3,245 | -55 (-1.67%) | 210,600 |
6 Jul 2017 | USD | 3,265 | 3,300 | 3,260 | 3,300 | 3,300 | +10 (+0.30%) | 209,600 |
5 Jul 2017 | USD | 3,300 | 3,300 | 3,260 | 3,290 | 3,290 | -10 (-0.30%) | 138,500 |
4 Jul 2017 | USD | 3,370 | 3,375 | 3,290 | 3,300 | 3,300 | -60 (-1.79%) | 193,100 |
3 Jul 2017 | USD | 3,300 | 3,370 | 3,295 | 3,360 | 3,360 | +95 (+2.91%) | 298,100 |
30 Jun 2017 | USD | 3,335 | 3,335 | 3,230 | 3,265 | 3,265 | -115 (-3.40%) | 588,800 |
29 Jun 2017 | USD | 3,370 | 3,390 | 3,355 | 3,380 | 3,380 | 0.0 (0.0%) | 175,300 |
28 Jun 2017 | USD | 3,410 | 3,455 | 3,380 | 3,380 | 3,380 | -30 (-0.88%) | 158,200 |
27 Jun 2017 | USD | 3,465 | 3,470 | 3,410 | 3,410 | 3,410 | -55 (-1.59%) | 179,900 |