Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 1,874 | 1,889 | 1,867 | 1,878 | 1,878 | -11 (-0.58%) | 609,000 |
6 Feb 2017 | USD | 1,906 | 1,907 | 1,888 | 1,889 | 1,889 | +7 (+0.37%) | 393,400 |
3 Feb 2017 | USD | 1,869 | 1,886 | 1,849 | 1,882 | 1,882 | +12 (+0.64%) | 464,400 |
2 Feb 2017 | USD | 1,871 | 1,889 | 1,867 | 1,870 | 1,870 | +15 (+0.81%) | 483,500 |
1 Feb 2017 | USD | 1,840 | 1,858 | 1,826 | 1,855 | 1,855 | 0.0 (0.0%) | 555,800 |
31 Jan 2017 | USD | 1,849 | 1,869 | 1,846 | 1,855 | 1,855 | -16 (-0.86%) | 575,200 |
30 Jan 2017 | USD | 1,871 | 1,889 | 1,854 | 1,871 | 1,871 | -15 (-0.80%) | 449,300 |
27 Jan 2017 | USD | 1,915 | 1,922 | 1,883 | 1,886 | 1,886 | -23 (-1.20%) | 720,400 |
26 Jan 2017 | USD | 1,891 | 1,922 | 1,890 | 1,909 | 1,909 | +37 (+1.98%) | 753,500 |
25 Jan 2017 | USD | 1,853 | 1,889 | 1,853 | 1,872 | 1,872 | +33 (+1.79%) | 812,000 |
24 Jan 2017 | USD | 1,828 | 1,858 | 1,828 | 1,839 | 1,839 | -12 (-0.65%) | 349,000 |
23 Jan 2017 | USD | 1,859 | 1,870 | 1,842 | 1,851 | 1,851 | -47 (-2.48%) | 595,000 |
20 Jan 2017 | USD | 1,891 | 1,911 | 1,885 | 1,898 | 1,898 | -9 (-0.47%) | 574,100 |
19 Jan 2017 | USD | 1,909 | 1,928 | 1,894 | 1,907 | 1,907 | +20 (+1.06%) | 663,700 |
18 Jan 2017 | USD | 1,902 | 1,907 | 1,873 | 1,887 | 1,887 | -9 (-0.47%) | 484,500 |
17 Jan 2017 | USD | 1,934 | 1,934 | 1,896 | 1,896 | 1,896 | -27 (-1.40%) | 362,300 |
16 Jan 2017 | USD | 1,930 | 1,942 | 1,912 | 1,923 | 1,923 | -16 (-0.83%) | 348,100 |
13 Jan 2017 | USD | 1,904 | 1,943 | 1,894 | 1,939 | 1,939 | +45 (+2.38%) | 534,800 |
12 Jan 2017 | USD | 1,949 | 1,950 | 1,890 | 1,894 | 1,894 | -52 (-2.67%) | 719,200 |
11 Jan 2017 | USD | 1,947 | 1,956 | 1,928 | 1,946 | 1,946 | +11 (+0.57%) | 507,500 |
10 Jan 2017 | USD | 1,956 | 1,978 | 1,931 | 1,935 | 1,935 | -12 (-0.62%) | 710,100 |
9 Jan 2017 | USD | 1,947 | 1,947 | 1,947 | 1,947 | 1,947 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 1,938 | 1,960 | 1,917 | 1,947 | 1,947 | -37 (-1.86%) | 968,900 |
5 Jan 2017 | USD | 1,970 | 1,984 | 1,966 | 1,984 | 1,984 | +15 (+0.76%) | 539,800 |
4 Jan 2017 | USD | 1,932 | 1,982 | 1,931 | 1,969 | 1,969 | +35 (+1.81%) | 737,400 |
3 Jan 2017 | USD | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1,934 | 1,934 | 1,934 | 1,934 | 1,934 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,920 | 1,940 | 1,911 | 1,934 | 1,934 | +17 (+0.89%) | 353,700 |
29 Dec 2016 | USD | 1,927 | 1,934 | 1,910 | 1,917 | 1,917 | -9 (-0.47%) | 407,100 |
28 Dec 2016 | USD | 1,937 | 1,937 | 1,915 | 1,926 | 1,926 | -12 (-0.62%) | 295,700 |