Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 1,694 | 1,712 | 1,689 | 1,700 | 1,700 | +12 (+0.71%) | 82,900 |
3 Oct 2017 | USD | 1,702 | 1,723 | 1,688 | 1,688 | 1,688 | -18 (-1.06%) | 99,400 |
2 Oct 2017 | USD | 1,688 | 1,719 | 1,688 | 1,706 | 1,706 | +11 (+0.65%) | 83,200 |
29 Sep 2017 | USD | 1,695 | 1,713 | 1,680 | 1,695 | 1,695 | 0.0 (0.0%) | 99,400 |
28 Sep 2017 | USD | 1,701 | 1,704 | 1,677 | 1,695 | 1,695 | +3 (+0.18%) | 127,400 |
27 Sep 2017 | USD | 1,689 | 1,693 | 1,672 | 1,692 | 1,692 | +6 (+0.36%) | 86,400 |
26 Sep 2017 | USD | 1,663 | 1,690 | 1,658 | 1,686 | 1,686 | +31 (+1.87%) | 172,400 |
25 Sep 2017 | USD | 1,640 | 1,659 | 1,629 | 1,655 | 1,655 | +21 (+1.29%) | 135,600 |
22 Sep 2017 | USD | 1,644 | 1,659 | 1,633 | 1,634 | 1,634 | -30 (-1.80%) | 118,400 |
21 Sep 2017 | USD | 1,685 | 1,690 | 1,612 | 1,664 | 1,664 | -61 (-3.54%) | 252,500 |
20 Sep 2017 | USD | 1,610 | 1,745 | 1,605 | 1,725 | 1,725 | +124 (+7.75%) | 305,400 |
19 Sep 2017 | USD | 1,606 | 1,607 | 1,581 | 1,601 | 1,601 | +14 (+0.88%) | 124,900 |
18 Sep 2017 | USD | 1,587 | 1,587 | 1,587 | 1,587 | 1,587 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,571 | 1,587 | 1,569 | 1,587 | 1,587 | +16 (+1.02%) | 138,600 |
14 Sep 2017 | USD | 1,562 | 1,586 | 1,562 | 1,571 | 1,571 | +7 (+0.45%) | 62,600 |
13 Sep 2017 | USD | 1,567 | 1,577 | 1,562 | 1,564 | 1,564 | +3 (+0.19%) | 53,600 |
12 Sep 2017 | USD | 1,568 | 1,568 | 1,547 | 1,561 | 1,561 | -2 (-0.13%) | 70,000 |
11 Sep 2017 | USD | 1,562 | 1,578 | 1,558 | 1,563 | 1,563 | +20 (+1.30%) | 46,100 |
8 Sep 2017 | USD | 1,539 | 1,561 | 1,539 | 1,543 | 1,543 | -9 (-0.58%) | 89,000 |
7 Sep 2017 | USD | 1,552 | 1,565 | 1,539 | 1,552 | 1,552 | 0.0 (0.0%) | 55,700 |
6 Sep 2017 | USD | 1,541 | 1,557 | 1,525 | 1,552 | 1,552 | +10 (+0.65%) | 40,300 |
5 Sep 2017 | USD | 1,550 | 1,552 | 1,538 | 1,542 | 1,542 | +3 (+0.19%) | 61,900 |
4 Sep 2017 | USD | 1,566 | 1,577 | 1,535 | 1,539 | 1,539 | -32 (-2.04%) | 77,500 |
1 Sep 2017 | USD | 1,575 | 1,580 | 1,561 | 1,571 | 1,571 | +10 (+0.64%) | 115,200 |
31 Aug 2017 | USD | 1,566 | 1,570 | 1,555 | 1,561 | 1,561 | +4 (+0.26%) | 76,300 |
30 Aug 2017 | USD | 1,534 | 1,562 | 1,526 | 1,557 | 1,557 | +32 (+2.10%) | 131,900 |
29 Aug 2017 | USD | 1,516 | 1,537 | 1,510 | 1,525 | 1,525 | +6 (+0.39%) | 120,200 |
28 Aug 2017 | USD | 1,499 | 1,521 | 1,497 | 1,519 | 1,519 | +6 (+0.40%) | 90,700 |
25 Aug 2017 | USD | 1,503 | 1,517 | 1,495 | 1,513 | 1,513 | +4 (+0.27%) | 108,500 |
24 Aug 2017 | USD | 1,520 | 1,526 | 1,509 | 1,509 | 1,509 | -8 (-0.53%) | 54,400 |