Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2017 | USD | 6,078 | 6,177 | 6,025 | 6,060 | 6,060 | -140 (-2.26%) | 49,754 |
15 Sep 2017 | USD | 5,903 | 6,200 | 5,903 | 6,200 | 6,200 | +100 (+1.64%) | 318,895 |
14 Sep 2017 | USD | 6,000 | 6,149 | 5,901 | 6,100 | 6,100 | +55 (+0.91%) | 75,211 |
13 Sep 2017 | USD | 6,000 | 6,224 | 5,900 | 6,045 | 6,045 | -145 (-2.34%) | 155,644 |
12 Sep 2017 | USD | 6,250 | 6,303 | 6,128 | 6,190 | 6,190 | -80 (-1.28%) | 87,941 |
11 Sep 2017 | USD | 6,225 | 6,325 | 6,190 | 6,270 | 6,270 | -80 (-1.26%) | 62,598 |
8 Sep 2017 | USD | 6,234 | 6,396 | 6,066 | 6,350 | 6,350 | -9 (-0.14%) | 33,724 |
7 Sep 2017 | USD | 6,360 | 6,399 | 6,123 | 6,359 | 6,359 | 0.0 (0.0%) | 98,636 |
6 Sep 2017 | USD | 6,340 | 6,398 | 6,288 | 6,359 | 6,359 | +9 (+0.14%) | 56,580 |
5 Sep 2017 | USD | 6,288 | 6,351 | 6,288 | 6,350 | 6,350 | 0.0 (0.0%) | 103,024 |
4 Sep 2017 | USD | 6,372 | 6,489 | 6,340 | 6,350 | 6,350 | -22 (-0.35%) | 38,622 |
1 Sep 2017 | USD | 6,229 | 6,527 | 6,229 | 6,372 | 6,372 | +72 (+1.14%) | 69,063 |
31 Aug 2017 | USD | 6,254 | 6,580 | 6,234 | 6,300 | 6,300 | +20 (+0.32%) | 78,605 |
30 Aug 2017 | USD | 6,400 | 6,496 | 6,159 | 6,280 | 6,280 | -180 (-2.79%) | 59,431 |
29 Aug 2017 | USD | 6,468 | 6,575 | 6,300 | 6,460 | 6,460 | -20 (-0.31%) | 64,399 |
28 Aug 2017 | USD | 6,525 | 6,600 | 6,458 | 6,480 | 6,480 | +22 (+0.34%) | 56,542 |
25 Aug 2017 | USD | 6,500 | 6,585 | 6,450 | 6,458 | 6,458 | +44 (+0.69%) | 55,424 |
24 Aug 2017 | USD | 6,250 | 6,499 | 6,250 | 6,414 | 6,414 | +77 (+1.22%) | 80,716 |
23 Aug 2017 | USD | 6,300 | 6,396 | 6,000 | 6,337 | 6,337 | -13 (-0.20%) | 42,729 |
22 Aug 2017 | USD | 6,392 | 6,400 | 6,301 | 6,350 | 6,350 | -15 (-0.24%) | 28,630 |
21 Aug 2017 | USD | 6,301 | 6,434 | 6,301 | 6,365 | 6,365 | -65 (-1.01%) | 34,103 |
18 Aug 2017 | USD | 6,450 | 6,452 | 6,300 | 6,430 | 6,430 | +72 (+1.13%) | 31,517 |
17 Aug 2017 | USD | 6,416 | 6,416 | 6,333 | 6,358 | 6,358 | -40 (-0.63%) | 7,556 |
16 Aug 2017 | USD | 6,311 | 6,414 | 6,310 | 6,398 | 6,398 | +77 (+1.22%) | 42,308 |
15 Aug 2017 | USD | 6,140 | 6,416 | 6,140 | 6,321 | 6,321 | +45 (+0.72%) | 15,850 |
14 Aug 2017 | USD | 6,113 | 6,393 | 6,113 | 6,276 | 6,276 | +25 (+0.40%) | 39,397 |
11 Aug 2017 | USD | 6,206 | 6,352 | 6,168 | 6,251 | 6,251 | -99 (-1.56%) | 21,573 |
10 Aug 2017 | USD | 6,350 | 6,469 | 6,335 | 6,350 | 6,350 | +50 (+0.79%) | 41,335 |
9 Aug 2017 | USD | 6,300 | 6,300 | 6,300 | 6,300 | 6,300 | 0.0 (0.0%) | 0 |
8 Aug 2017 | USD | 6,344 | 6,794 | 6,221 | 6,300 | 6,300 | -142 (-2.20%) | 61,219 |