Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 3,225 | 3,250 | 3,160 | 3,195 | 3,195 | -75 (-2.29%) | 1,120,000 |
11 Nov 2016 | USD | 3,415 | 3,430 | 3,255 | 3,270 | 3,270 | -175 (-5.08%) | 815,600 |
10 Nov 2016 | USD | 3,405 | 3,455 | 3,370 | 3,445 | 3,445 | +145 (+4.39%) | 549,000 |
9 Nov 2016 | USD | 3,405 | 3,445 | 3,235 | 3,300 | 3,300 | -105 (-3.08%) | 694,000 |
8 Nov 2016 | USD | 3,400 | 3,445 | 3,395 | 3,405 | 3,405 | -5 (-0.15%) | 403,500 |
7 Nov 2016 | USD | 3,425 | 3,445 | 3,385 | 3,410 | 3,410 | -25 (-0.73%) | 485,400 |
4 Nov 2016 | USD | 3,375 | 3,460 | 3,375 | 3,435 | 3,435 | +35 (+1.03%) | 669,700 |
3 Nov 2016 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 3,380 | 3,405 | 3,340 | 3,400 | 3,400 | +5 (+0.15%) | 554,400 |
1 Nov 2016 | USD | 3,400 | 3,410 | 3,350 | 3,395 | 3,395 | -20 (-0.59%) | 458,900 |
31 Oct 2016 | USD | 3,400 | 3,480 | 3,375 | 3,415 | 3,415 | +115 (+3.48%) | 748,800 |
28 Oct 2016 | USD | 3,310 | 3,340 | 3,280 | 3,300 | 3,300 | -10 (-0.30%) | 520,500 |
27 Oct 2016 | USD | 3,315 | 3,335 | 3,295 | 3,310 | 3,310 | +5 (+0.15%) | 330,400 |
26 Oct 2016 | USD | 3,300 | 3,345 | 3,280 | 3,305 | 3,305 | -15 (-0.45%) | 728,200 |
25 Oct 2016 | USD | 3,300 | 3,325 | 3,265 | 3,320 | 3,320 | -10 (-0.30%) | 518,700 |
24 Oct 2016 | USD | 3,310 | 3,365 | 3,295 | 3,330 | 3,330 | +15 (+0.45%) | 415,800 |
21 Oct 2016 | USD | 3,365 | 3,370 | 3,295 | 3,315 | 3,315 | -90 (-2.64%) | 583,200 |
20 Oct 2016 | USD | 3,415 | 3,485 | 3,365 | 3,405 | 3,405 | -10 (-0.29%) | 1,204,800 |
19 Oct 2016 | USD | 3,390 | 3,445 | 3,360 | 3,415 | 3,415 | +60 (+1.79%) | 1,246,800 |
18 Oct 2016 | USD | 3,420 | 3,445 | 3,295 | 3,355 | 3,355 | +235 (+7.53%) | 1,544,200 |
17 Oct 2016 | USD | 3,165 | 3,170 | 3,110 | 3,120 | 3,120 | -75 (-2.35%) | 258,300 |
14 Oct 2016 | USD | 3,155 | 3,250 | 3,135 | 3,195 | 3,195 | +35 (+1.11%) | 655,200 |
13 Oct 2016 | USD | 3,060 | 3,165 | 3,050 | 3,160 | 3,160 | +115 (+3.78%) | 644,600 |
12 Oct 2016 | USD | 3,050 | 3,095 | 3,040 | 3,045 | 3,045 | -30 (-0.98%) | 352,500 |
11 Oct 2016 | USD | 3,100 | 3,100 | 3,050 | 3,075 | 3,075 | -25 (-0.81%) | 220,000 |
10 Oct 2016 | USD | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 3,080 | 3,115 | 3,075 | 3,100 | 3,100 | +10 (+0.32%) | 275,500 |
6 Oct 2016 | USD | 3,175 | 3,190 | 3,075 | 3,090 | 3,090 | -85 (-2.68%) | 473,700 |
5 Oct 2016 | USD | 3,205 | 3,230 | 3,155 | 3,175 | 3,175 | -20 (-0.63%) | 435,000 |
4 Oct 2016 | USD | 3,170 | 3,205 | 3,140 | 3,195 | 3,195 | +60 (+1.91%) | 397,800 |