Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | USD | 1,971 | 1,993 | 1,952 | 1,960 | 1,960 | -34 (-1.71%) | 771,600 |
20 Mar 2017 | USD | 1,994 | 1,994 | 1,994 | 1,994 | 1,994 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,003 | 2,003 | 1,983 | 1,994 | 1,994 | -9 (-0.45%) | 503,500 |
16 Mar 2017 | USD | 1,983 | 2,007 | 1,978 | 2,003 | 2,003 | -4 (-0.20%) | 405,400 |
15 Mar 2017 | USD | 2,000 | 2,010 | 1,978 | 2,007 | 2,007 | -6 (-0.30%) | 213,700 |
14 Mar 2017 | USD | 2,015 | 2,033 | 2,005 | 2,013 | 2,013 | -16 (-0.79%) | 379,300 |
13 Mar 2017 | USD | 2,020 | 2,033 | 2,005 | 2,029 | 2,029 | +2 (+0.10%) | 274,200 |
10 Mar 2017 | USD | 2,013 | 2,039 | 2,012 | 2,027 | 2,027 | +33 (+1.65%) | 877,000 |
9 Mar 2017 | USD | 2,008 | 2,008 | 1,987 | 1,994 | 1,994 | 0.0 (0.0%) | 289,100 |
8 Mar 2017 | USD | 2,000 | 2,006 | 1,983 | 1,994 | 1,994 | -16 (-0.80%) | 484,500 |
7 Mar 2017 | USD | 2,011 | 2,013 | 1,969 | 2,010 | 2,010 | +1 (+0.05%) | 689,400 |
6 Mar 2017 | USD | 2,011 | 2,017 | 1,993 | 2,009 | 2,009 | -18 (-0.89%) | 379,900 |
3 Mar 2017 | USD | 2,044 | 2,048 | 2,014 | 2,027 | 2,027 | -21 (-1.03%) | 418,000 |
2 Mar 2017 | USD | 2,050 | 2,065 | 2,039 | 2,048 | 2,048 | +18 (+0.89%) | 511,400 |
1 Mar 2017 | USD | 2,030 | 2,048 | 2,009 | 2,030 | 2,030 | +8 (+0.40%) | 709,900 |
28 Feb 2017 | USD | 2,028 | 2,053 | 2,019 | 2,022 | 2,022 | +10 (+0.50%) | 722,900 |
27 Feb 2017 | USD | 2,027 | 2,027 | 1,998 | 2,012 | 2,012 | -26 (-1.28%) | 551,300 |
24 Feb 2017 | USD | 2,035 | 2,063 | 2,030 | 2,038 | 2,038 | +3 (+0.15%) | 624,000 |
23 Feb 2017 | USD | 2,026 | 2,036 | 2,001 | 2,035 | 2,035 | -1 (-0.05%) | 576,100 |
22 Feb 2017 | USD | 2,033 | 2,038 | 1,998 | 2,036 | 2,036 | -4 (-0.20%) | 767,900 |
21 Feb 2017 | USD | 2,005 | 2,041 | 1,993 | 2,040 | 2,040 | +41 (+2.05%) | 541,800 |
20 Feb 2017 | USD | 1,978 | 2,005 | 1,950 | 1,999 | 1,999 | -6 (-0.30%) | 637,800 |
17 Feb 2017 | USD | 1,992 | 2,008 | 1,975 | 2,005 | 2,005 | +23 (+1.16%) | 525,700 |
16 Feb 2017 | USD | 1,997 | 2,007 | 1,977 | 1,982 | 1,982 | -15 (-0.75%) | 369,600 |
15 Feb 2017 | USD | 2,000 | 2,013 | 1,993 | 1,997 | 1,997 | +28 (+1.42%) | 446,300 |
14 Feb 2017 | USD | 2,003 | 2,016 | 1,968 | 1,969 | 1,969 | -38 (-1.89%) | 521,500 |
13 Feb 2017 | USD | 2,002 | 2,023 | 1,998 | 2,007 | 2,007 | +21 (+1.06%) | 452,500 |
10 Feb 2017 | USD | 1,959 | 1,994 | 1,958 | 1,986 | 1,986 | +64 (+3.33%) | 593,400 |
9 Feb 2017 | USD | 1,903 | 1,933 | 1,893 | 1,922 | 1,922 | +15 (+0.79%) | 549,600 |
8 Feb 2017 | USD | 1,877 | 1,914 | 1,866 | 1,907 | 1,907 | +29 (+1.54%) | 583,600 |