Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 3,140 | 3,225 | 3,130 | 3,200 | 3,200 | +55 (+1.75%) | 458,600 |
23 Dec 2016 | USD | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 3,145 | 3,185 | 3,140 | 3,145 | 3,145 | -5 (-0.16%) | 583,000 |
21 Dec 2016 | USD | 3,125 | 3,155 | 3,090 | 3,150 | 3,150 | +15 (+0.48%) | 726,000 |
20 Dec 2016 | USD | 3,130 | 3,145 | 3,120 | 3,135 | 3,135 | +30 (+0.97%) | 393,700 |
19 Dec 2016 | USD | 3,115 | 3,120 | 3,075 | 3,105 | 3,105 | -35 (-1.11%) | 389,000 |
16 Dec 2016 | USD | 3,155 | 3,175 | 3,130 | 3,140 | 3,140 | +5 (+0.16%) | 545,800 |
15 Dec 2016 | USD | 3,145 | 3,155 | 3,115 | 3,135 | 3,135 | -20 (-0.63%) | 703,000 |
14 Dec 2016 | USD | 3,110 | 3,195 | 3,090 | 3,155 | 3,155 | +95 (+3.10%) | 1,301,900 |
13 Dec 2016 | USD | 2,977 | 3,070 | 2,973 | 3,060 | 3,060 | +108 (+3.66%) | 922,000 |
12 Dec 2016 | USD | 2,895 | 2,974 | 2,876 | 2,952 | 2,952 | +80 (+2.79%) | 874,400 |
9 Dec 2016 | USD | 2,843 | 2,903 | 2,843 | 2,872 | 2,872 | -6 (-0.21%) | 716,400 |
8 Dec 2016 | USD | 2,873 | 2,893 | 2,841 | 2,878 | 2,878 | +38 (+1.34%) | 1,043,100 |
7 Dec 2016 | USD | 2,912 | 2,945 | 2,827 | 2,840 | 2,840 | -90 (-3.07%) | 1,232,900 |
6 Dec 2016 | USD | 2,987 | 3,020 | 2,919 | 2,930 | 2,930 | -26 (-0.88%) | 859,500 |
5 Dec 2016 | USD | 2,960 | 2,982 | 2,943 | 2,956 | 2,956 | +6 (+0.20%) | 891,000 |
2 Dec 2016 | USD | 3,070 | 3,080 | 2,914 | 2,950 | 2,950 | -135 (-4.38%) | 1,665,700 |
1 Dec 2016 | USD | 3,110 | 3,120 | 3,075 | 3,085 | 3,085 | -35 (-1.12%) | 729,000 |
30 Nov 2016 | USD | 3,135 | 3,140 | 3,105 | 3,120 | 3,120 | -20 (-0.64%) | 412,800 |
29 Nov 2016 | USD | 3,170 | 3,200 | 3,135 | 3,140 | 3,140 | -10 (-0.32%) | 401,400 |
28 Nov 2016 | USD | 3,090 | 3,175 | 3,070 | 3,150 | 3,150 | +20 (+0.64%) | 512,900 |
25 Nov 2016 | USD | 3,210 | 3,210 | 3,110 | 3,130 | 3,130 | -90 (-2.80%) | 705,000 |
24 Nov 2016 | USD | 3,250 | 3,250 | 3,185 | 3,220 | 3,220 | -10 (-0.31%) | 513,900 |
23 Nov 2016 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 3,170 | 3,235 | 3,170 | 3,230 | 3,230 | +15 (+0.47%) | 560,700 |
21 Nov 2016 | USD | 3,265 | 3,275 | 3,195 | 3,215 | 3,215 | -40 (-1.23%) | 533,700 |
18 Nov 2016 | USD | 3,260 | 3,285 | 3,230 | 3,255 | 3,255 | +20 (+0.62%) | 663,400 |
17 Nov 2016 | USD | 3,210 | 3,285 | 3,210 | 3,235 | 3,235 | +10 (+0.31%) | 408,500 |
16 Nov 2016 | USD | 3,190 | 3,230 | 3,115 | 3,225 | 3,225 | +35 (+1.10%) | 840,400 |
15 Nov 2016 | USD | 3,265 | 3,265 | 3,140 | 3,190 | 3,190 | -5 (-0.16%) | 761,200 |