Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 2,028 | 2,053 | 2,028 | 2,044 | 2,044 | +25 (+1.24%) | 619,700 |
7 Feb 2017 | USD | 2,045 | 2,051 | 2,017 | 2,019 | 2,019 | -43 (-2.09%) | 832,100 |
6 Feb 2017 | USD | 2,079 | 2,085 | 2,048 | 2,062 | 2,062 | +6 (+0.29%) | 477,300 |
3 Feb 2017 | USD | 2,078 | 2,094 | 2,047 | 2,056 | 2,056 | -21 (-1.01%) | 673,900 |
2 Feb 2017 | USD | 2,118 | 2,118 | 2,073 | 2,077 | 2,077 | -42 (-1.98%) | 553,700 |
1 Feb 2017 | USD | 2,100 | 2,125 | 2,084 | 2,119 | 2,119 | +4 (+0.19%) | 789,000 |
31 Jan 2017 | USD | 2,128 | 2,140 | 2,115 | 2,115 | 2,115 | -35 (-1.63%) | 875,000 |
30 Jan 2017 | USD | 2,151 | 2,161 | 2,142 | 2,150 | 2,150 | -21 (-0.97%) | 698,400 |
27 Jan 2017 | USD | 2,177 | 2,192 | 2,165 | 2,171 | 2,171 | +3 (+0.14%) | 519,200 |
26 Jan 2017 | USD | 2,179 | 2,180 | 2,149 | 2,168 | 2,168 | +18 (+0.84%) | 832,200 |
25 Jan 2017 | USD | 2,159 | 2,181 | 2,138 | 2,150 | 2,150 | +24 (+1.13%) | 661,100 |
24 Jan 2017 | USD | 2,136 | 2,159 | 2,115 | 2,126 | 2,126 | -16 (-0.75%) | 604,300 |
23 Jan 2017 | USD | 2,175 | 2,177 | 2,129 | 2,142 | 2,142 | -63 (-2.86%) | 1,157,900 |
20 Jan 2017 | USD | 2,200 | 2,213 | 2,190 | 2,205 | 2,205 | -2 (-0.09%) | 816,700 |
19 Jan 2017 | USD | 2,237 | 2,252 | 2,200 | 2,207 | 2,207 | -11 (-0.50%) | 937,100 |
18 Jan 2017 | USD | 2,221 | 2,232 | 2,195 | 2,218 | 2,218 | +9 (+0.41%) | 444,100 |
17 Jan 2017 | USD | 2,273 | 2,273 | 2,205 | 2,209 | 2,209 | -61 (-2.69%) | 701,600 |
16 Jan 2017 | USD | 2,322 | 2,322 | 2,267 | 2,270 | 2,270 | -53 (-2.28%) | 423,100 |
13 Jan 2017 | USD | 2,275 | 2,327 | 2,254 | 2,323 | 2,323 | +29 (+1.26%) | 841,500 |
12 Jan 2017 | USD | 2,284 | 2,302 | 2,265 | 2,294 | 2,294 | +6 (+0.26%) | 873,500 |
11 Jan 2017 | USD | 2,274 | 2,319 | 2,268 | 2,288 | 2,288 | +32 (+1.42%) | 815,000 |
10 Jan 2017 | USD | 2,310 | 2,315 | 2,252 | 2,256 | 2,256 | -33 (-1.44%) | 900,700 |
9 Jan 2017 | USD | 2,289 | 2,289 | 2,289 | 2,289 | 2,289 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,264 | 2,296 | 2,260 | 2,289 | 2,289 | +13 (+0.57%) | 512,000 |
5 Jan 2017 | USD | 2,286 | 2,295 | 2,260 | 2,276 | 2,276 | -1 (-0.04%) | 830,800 |
4 Jan 2017 | USD | 2,245 | 2,284 | 2,244 | 2,277 | 2,277 | +60 (+2.71%) | 1,211,800 |
3 Jan 2017 | USD | 2,217 | 2,217 | 2,217 | 2,217 | 2,217 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,217 | 2,217 | 2,217 | 2,217 | 2,217 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,206 | 2,229 | 2,188 | 2,217 | 2,217 | -10 (-0.45%) | 413,200 |
29 Dec 2016 | USD | 2,251 | 2,251 | 2,209 | 2,227 | 2,227 | -13 (-0.58%) | 439,400 |