Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 3,430 | 3,430 | 3,340 | 3,360 | 3,360 | -10 (-0.30%) | 528,400 |
3 Feb 2017 | USD | 3,385 | 3,430 | 3,360 | 3,370 | 3,370 | 0.0 (0.0%) | 687,800 |
2 Feb 2017 | USD | 3,330 | 3,425 | 3,325 | 3,370 | 3,370 | +45 (+1.35%) | 1,339,700 |
1 Feb 2017 | USD | 3,245 | 3,325 | 3,190 | 3,325 | 3,325 | +40 (+1.22%) | 902,300 |
31 Jan 2017 | USD | 3,250 | 3,340 | 3,185 | 3,285 | 3,285 | -290 (-8.11%) | 2,352,600 |
30 Jan 2017 | USD | 3,570 | 3,575 | 3,515 | 3,575 | 3,575 | +75 (+2.14%) | 817,300 |
27 Jan 2017 | USD | 3,500 | 3,520 | 3,475 | 3,500 | 3,500 | +5 (+0.14%) | 535,900 |
26 Jan 2017 | USD | 3,480 | 3,495 | 3,460 | 3,495 | 3,495 | +40 (+1.16%) | 539,600 |
25 Jan 2017 | USD | 3,450 | 3,470 | 3,425 | 3,455 | 3,455 | +55 (+1.62%) | 572,100 |
24 Jan 2017 | USD | 3,375 | 3,425 | 3,370 | 3,400 | 3,400 | +45 (+1.34%) | 502,400 |
23 Jan 2017 | USD | 3,355 | 3,385 | 3,350 | 3,355 | 3,355 | -20 (-0.59%) | 441,000 |
20 Jan 2017 | USD | 3,410 | 3,415 | 3,365 | 3,375 | 3,375 | -5 (-0.15%) | 404,700 |
19 Jan 2017 | USD | 3,355 | 3,400 | 3,355 | 3,380 | 3,380 | +25 (+0.75%) | 367,900 |
18 Jan 2017 | USD | 3,330 | 3,375 | 3,315 | 3,355 | 3,355 | -10 (-0.30%) | 432,100 |
17 Jan 2017 | USD | 3,405 | 3,415 | 3,360 | 3,365 | 3,365 | -35 (-1.03%) | 466,300 |
16 Jan 2017 | USD | 3,390 | 3,415 | 3,375 | 3,400 | 3,400 | +10 (+0.29%) | 497,400 |
13 Jan 2017 | USD | 3,340 | 3,410 | 3,340 | 3,390 | 3,390 | +60 (+1.80%) | 557,100 |
12 Jan 2017 | USD | 3,325 | 3,365 | 3,305 | 3,330 | 3,330 | +15 (+0.45%) | 531,600 |
11 Jan 2017 | USD | 3,365 | 3,380 | 3,310 | 3,315 | 3,315 | -45 (-1.34%) | 394,500 |
10 Jan 2017 | USD | 3,385 | 3,425 | 3,355 | 3,360 | 3,360 | -25 (-0.74%) | 675,800 |
9 Jan 2017 | USD | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 3,280 | 3,395 | 3,280 | 3,385 | 3,385 | +85 (+2.58%) | 693,600 |
5 Jan 2017 | USD | 3,245 | 3,310 | 3,210 | 3,300 | 3,300 | +40 (+1.23%) | 476,400 |
4 Jan 2017 | USD | 3,290 | 3,320 | 3,255 | 3,260 | 3,260 | +10 (+0.31%) | 729,700 |
3 Jan 2017 | USD | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3,195 | 3,250 | 3,190 | 3,250 | 3,250 | +30 (+0.93%) | 452,400 |
29 Dec 2016 | USD | 3,220 | 3,240 | 3,200 | 3,220 | 3,220 | -5 (-0.16%) | 498,400 |
28 Dec 2016 | USD | 3,235 | 3,260 | 3,215 | 3,225 | 3,225 | +5 (+0.16%) | 398,800 |
27 Dec 2016 | USD | 3,180 | 3,230 | 3,175 | 3,220 | 3,220 | +20 (+0.63%) | 383,900 |