Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | USD | 1,519 | 1,528 | 1,513 | 1,517 | 1,517 | +9 (+0.60%) | 64,400 |
22 Aug 2017 | USD | 1,510 | 1,520 | 1,503 | 1,508 | 1,508 | -9 (-0.59%) | 46,300 |
21 Aug 2017 | USD | 1,520 | 1,526 | 1,513 | 1,517 | 1,517 | +8 (+0.53%) | 105,000 |
18 Aug 2017 | USD | 1,490 | 1,516 | 1,485 | 1,509 | 1,509 | -6 (-0.40%) | 142,100 |
17 Aug 2017 | USD | 1,498 | 1,520 | 1,497 | 1,515 | 1,515 | +17 (+1.13%) | 93,100 |
16 Aug 2017 | USD | 1,487 | 1,505 | 1,475 | 1,498 | 1,498 | -5 (-0.33%) | 95,800 |
15 Aug 2017 | USD | 1,491 | 1,507 | 1,489 | 1,503 | 1,503 | +19 (+1.28%) | 87,600 |
14 Aug 2017 | USD | 1,501 | 1,505 | 1,480 | 1,484 | 1,484 | -30 (-1.98%) | 60,000 |
11 Aug 2017 | USD | 1,514 | 1,514 | 1,514 | 1,514 | 1,514 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,510 | 1,523 | 1,505 | 1,514 | 1,514 | +8 (+0.53%) | 81,100 |
9 Aug 2017 | USD | 1,522 | 1,522 | 1,496 | 1,506 | 1,506 | -22 (-1.44%) | 54,900 |
8 Aug 2017 | USD | 1,531 | 1,537 | 1,523 | 1,528 | 1,528 | -3 (-0.20%) | 72,600 |
7 Aug 2017 | USD | 1,536 | 1,537 | 1,524 | 1,531 | 1,531 | +10 (+0.66%) | 53,000 |
4 Aug 2017 | USD | 1,523 | 1,523 | 1,505 | 1,521 | 1,521 | -5 (-0.33%) | 37,800 |
3 Aug 2017 | USD | 1,505 | 1,526 | 1,496 | 1,526 | 1,526 | +20 (+1.33%) | 71,800 |
2 Aug 2017 | USD | 1,501 | 1,514 | 1,495 | 1,506 | 1,506 | -5 (-0.33%) | 81,900 |
1 Aug 2017 | USD | 1,515 | 1,523 | 1,501 | 1,511 | 1,511 | 0.0 (0.0%) | 82,500 |
31 Jul 2017 | USD | 1,516 | 1,520 | 1,502 | 1,511 | 1,511 | -4 (-0.26%) | 88,700 |
28 Jul 2017 | USD | 1,507 | 1,515 | 1,503 | 1,515 | 1,515 | -2 (-0.13%) | 45,500 |
27 Jul 2017 | USD | 1,490 | 1,525 | 1,485 | 1,517 | 1,517 | +34 (+2.29%) | 73,400 |
26 Jul 2017 | USD | 1,488 | 1,506 | 1,477 | 1,483 | 1,483 | -12 (-0.80%) | 101,100 |
25 Jul 2017 | USD | 1,491 | 1,498 | 1,486 | 1,495 | 1,495 | +3 (+0.20%) | 72,600 |
24 Jul 2017 | USD | 1,479 | 1,493 | 1,470 | 1,492 | 1,492 | +4 (+0.27%) | 53,000 |
21 Jul 2017 | USD | 1,493 | 1,495 | 1,484 | 1,488 | 1,488 | -18 (-1.20%) | 45,000 |
20 Jul 2017 | USD | 1,505 | 1,516 | 1,499 | 1,506 | 1,506 | +2 (+0.13%) | 53,300 |
19 Jul 2017 | USD | 1,501 | 1,510 | 1,499 | 1,504 | 1,504 | +1 (+0.07%) | 49,100 |
18 Jul 2017 | USD | 1,507 | 1,508 | 1,491 | 1,503 | 1,503 | -4 (-0.27%) | 59,400 |
17 Jul 2017 | USD | 1,507 | 1,507 | 1,507 | 1,507 | 1,507 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,509 | 1,515 | 1,504 | 1,507 | 1,507 | -2 (-0.13%) | 45,400 |
13 Jul 2017 | USD | 1,523 | 1,529 | 1,504 | 1,509 | 1,509 | -15 (-0.98%) | 34,800 |