Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 3,525 | 3,640 | 3,515 | 3,630 | 3,630 | +100 (+2.83%) | 732,900 |
16 Mar 2017 | USD | 3,480 | 3,535 | 3,475 | 3,530 | 3,530 | +35 (+1.00%) | 413,300 |
15 Mar 2017 | USD | 3,495 | 3,510 | 3,475 | 3,495 | 3,495 | 0.0 (0.0%) | 238,400 |
14 Mar 2017 | USD | 3,505 | 3,515 | 3,475 | 3,495 | 3,495 | -10 (-0.29%) | 295,300 |
13 Mar 2017 | USD | 3,530 | 3,565 | 3,500 | 3,505 | 3,505 | -20 (-0.57%) | 517,100 |
10 Mar 2017 | USD | 3,500 | 3,535 | 3,490 | 3,525 | 3,525 | +40 (+1.15%) | 499,000 |
9 Mar 2017 | USD | 3,505 | 3,510 | 3,485 | 3,485 | 3,485 | -10 (-0.29%) | 299,800 |
8 Mar 2017 | USD | 3,480 | 3,505 | 3,460 | 3,495 | 3,495 | 0.0 (0.0%) | 279,200 |
7 Mar 2017 | USD | 3,495 | 3,500 | 3,470 | 3,495 | 3,495 | +10 (+0.29%) | 207,500 |
6 Mar 2017 | USD | 3,480 | 3,510 | 3,465 | 3,485 | 3,485 | +5 (+0.14%) | 244,200 |
3 Mar 2017 | USD | 3,480 | 3,515 | 3,460 | 3,480 | 3,480 | -20 (-0.57%) | 301,000 |
2 Mar 2017 | USD | 3,500 | 3,510 | 3,460 | 3,500 | 3,500 | +20 (+0.57%) | 303,200 |
1 Mar 2017 | USD | 3,445 | 3,485 | 3,410 | 3,480 | 3,480 | +35 (+1.02%) | 334,700 |
28 Feb 2017 | USD | 3,445 | 3,500 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 382,800 |
27 Feb 2017 | USD | 3,425 | 3,465 | 3,420 | 3,445 | 3,445 | -15 (-0.43%) | 301,400 |
24 Feb 2017 | USD | 3,430 | 3,485 | 3,430 | 3,460 | 3,460 | +5 (+0.14%) | 304,100 |
23 Feb 2017 | USD | 3,475 | 3,475 | 3,435 | 3,455 | 3,455 | -15 (-0.43%) | 315,000 |
22 Feb 2017 | USD | 3,455 | 3,480 | 3,435 | 3,470 | 3,470 | +25 (+0.73%) | 306,200 |
21 Feb 2017 | USD | 3,455 | 3,460 | 3,430 | 3,445 | 3,445 | +10 (+0.29%) | 367,600 |
20 Feb 2017 | USD | 3,410 | 3,450 | 3,405 | 3,435 | 3,435 | 0.0 (0.0%) | 290,400 |
17 Feb 2017 | USD | 3,440 | 3,470 | 3,410 | 3,435 | 3,435 | +20 (+0.59%) | 392,700 |
16 Feb 2017 | USD | 3,410 | 3,445 | 3,390 | 3,415 | 3,415 | -25 (-0.73%) | 410,200 |
15 Feb 2017 | USD | 3,495 | 3,495 | 3,425 | 3,440 | 3,440 | -10 (-0.29%) | 446,400 |
14 Feb 2017 | USD | 3,500 | 3,535 | 3,450 | 3,450 | 3,450 | -15 (-0.43%) | 567,200 |
13 Feb 2017 | USD | 3,475 | 3,480 | 3,440 | 3,465 | 3,465 | +35 (+1.02%) | 343,200 |
10 Feb 2017 | USD | 3,430 | 3,460 | 3,400 | 3,430 | 3,430 | +50 (+1.48%) | 652,800 |
9 Feb 2017 | USD | 3,350 | 3,415 | 3,345 | 3,380 | 3,380 | +25 (+0.75%) | 439,800 |
8 Feb 2017 | USD | 3,345 | 3,360 | 3,295 | 3,355 | 3,355 | +35 (+1.05%) | 363,000 |
7 Feb 2017 | USD | 3,400 | 3,400 | 3,305 | 3,320 | 3,320 | -40 (-1.19%) | 511,000 |