Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 1,262 | 1,276 | 1,254.24 | 1,275 | 1,275 | +15 (+1.19%) | 40,263 |
30 Aug 2017 | USD | 1,258 | 1,265 | 1,251 | 1,260 | 1,260 | +9 (+0.72%) | 11,109 |
29 Aug 2017 | USD | 1,282 | 1,284 | 1,250 | 1,251 | 1,251 | -32.5 (-2.53%) | 129,941 |
28 Aug 2017 | USD | 1,283.5 | 1,283.5 | 1,283.5 | 1,283.5 | 1,283.5 | 0.0 (0.0%) | 0 |
25 Aug 2017 | USD | 1,298 | 1,301 | 1,282 | 1,283.5 | 1,283.5 | -13.5 (-1.04%) | 17,696 |
24 Aug 2017 | USD | 1,296 | 1,300 | 1,293 | 1,297 | 1,297 | -3 (-0.23%) | 24,420 |
23 Aug 2017 | USD | 1,300 | 1,310.25 | 1,288 | 1,300 | 1,300 | -7 (-0.54%) | 18,167 |
22 Aug 2017 | USD | 1,300 | 1,310 | 1,300 | 1,307 | 1,307 | +1 (+0.08%) | 32,432 |
21 Aug 2017 | USD | 1,306 | 1,306 | 1,300 | 1,306 | 1,306 | +5 (+0.38%) | 5,363 |
18 Aug 2017 | USD | 1,296 | 1,308 | 1,293 | 1,301 | 1,301 | +5 (+0.39%) | 23,095 |
17 Aug 2017 | USD | 1,293 | 1,301.455 | 1,292 | 1,296 | 1,296 | +1 (+0.08%) | 51,505 |
16 Aug 2017 | USD | 1,300 | 1,309 | 1,292 | 1,295 | 1,295 | +5 (+0.39%) | 31,928 |
15 Aug 2017 | USD | 1,293 | 1,306 | 1,290 | 1,290 | 1,290 | -8 (-0.62%) | 67,960 |
14 Aug 2017 | USD | 1,290 | 1,306 | 1,290 | 1,298 | 1,298 | +8 (+0.62%) | 22,580 |
11 Aug 2017 | USD | 1,307 | 1,310 | 1,290 | 1,290 | 1,290 | -10 (-0.77%) | 19,697 |
10 Aug 2017 | USD | 1,306 | 1,325 | 1,300 | 1,300 | 1,300 | -10 (-0.76%) | 14,287 |
9 Aug 2017 | USD | 1,356 | 1,363.22 | 1,306 | 1,310 | 1,310 | -41 (-3.03%) | 49,126 |
8 Aug 2017 | USD | 1,364 | 1,369 | 1,351 | 1,351 | 1,351 | -19 (-1.39%) | 52,716 |
7 Aug 2017 | USD | 1,365 | 1,373.34 | 1,355 | 1,370 | 1,370 | +19 (+1.41%) | 79,105 |
4 Aug 2017 | USD | 1,365 | 1,365 | 1,349 | 1,351 | 1,351 | -9 (-0.66%) | 43,491 |
3 Aug 2017 | USD | 1,371 | 1,385 | 1,355 | 1,360 | 1,360 | -5 (-0.37%) | 47,754 |
2 Aug 2017 | USD | 1,361 | 1,377.81 | 1,345 | 1,365 | 1,365 | +6 (+0.44%) | 95,921 |
1 Aug 2017 | USD | 1,361 | 1,361 | 1,346 | 1,359 | 1,359 | -1 (-0.07%) | 18,546 |
31 Jul 2017 | USD | 1,331 | 1,365 | 1,331 | 1,360 | 1,360 | +25 (+1.87%) | 70,406 |
28 Jul 2017 | USD | 1,319 | 1,335 | 1,301 | 1,335 | 1,335 | +20 (+1.52%) | 40,967 |
27 Jul 2017 | USD | 1,303 | 1,320 | 1,303 | 1,315 | 1,315 | +5 (+0.38%) | 55,631 |
26 Jul 2017 | USD | 1,304 | 1,310 | 1,292.857 | 1,310 | 1,310 | +15 (+1.16%) | 20,286 |
25 Jul 2017 | USD | 1,266 | 1,314 | 1,266 | 1,295 | 1,295 | +10 (+0.78%) | 51,143 |
24 Jul 2017 | USD | 1,267 | 1,285 | 1,260 | 1,285 | 1,285 | +6 (+0.47%) | 74,405 |
21 Jul 2017 | USD | 1,269 | 1,279 | 1,262 | 1,279 | 1,279 | +15 (+1.19%) | 55,061 |