Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 2,119 | 2,125 | 2,070 | 2,099 | 2,099 | 0.0 (0.0%) | 1,188,500 |
15 Nov 2016 | USD | 2,110 | 2,116 | 2,087 | 2,099 | 2,099 | -27 (-1.27%) | 877,600 |
14 Nov 2016 | USD | 2,051 | 2,154 | 2,051 | 2,126 | 2,126 | +174 (+8.91%) | 1,965,600 |
11 Nov 2016 | USD | 1,985 | 2,000 | 1,935 | 1,952 | 1,952 | -20 (-1.01%) | 909,400 |
10 Nov 2016 | USD | 1,963 | 1,986 | 1,944 | 1,972 | 1,972 | +89 (+4.73%) | 1,136,700 |
9 Nov 2016 | USD | 1,987 | 1,999 | 1,850 | 1,883 | 1,883 | -103 (-5.19%) | 1,197,600 |
8 Nov 2016 | USD | 1,986 | 1,999 | 1,963 | 1,986 | 1,986 | +7 (+0.35%) | 727,600 |
7 Nov 2016 | USD | 1,992 | 1,992 | 1,963 | 1,979 | 1,979 | +9 (+0.46%) | 869,000 |
4 Nov 2016 | USD | 2,007 | 2,008 | 1,967 | 1,970 | 1,970 | -50 (-2.48%) | 751,200 |
3 Nov 2016 | USD | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 2,043 | 2,051 | 2,011 | 2,020 | 2,020 | -50 (-2.42%) | 841,300 |
1 Nov 2016 | USD | 2,040 | 2,072 | 2,029 | 2,070 | 2,070 | +41 (+2.02%) | 866,000 |
31 Oct 2016 | USD | 2,017 | 2,032 | 2,004 | 2,029 | 2,029 | +6 (+0.30%) | 609,100 |
28 Oct 2016 | USD | 2,029 | 2,041 | 2,004 | 2,023 | 2,023 | +14 (+0.70%) | 1,831,000 |
27 Oct 2016 | USD | 2,015 | 2,029 | 2,005 | 2,009 | 2,009 | 0.0 (0.0%) | 507,700 |
26 Oct 2016 | USD | 2,010 | 2,019 | 1,991 | 2,009 | 2,009 | -1 (-0.05%) | 819,600 |
25 Oct 2016 | USD | 2,010 | 2,025 | 2,001 | 2,010 | 2,010 | +5 (+0.25%) | 693,600 |
24 Oct 2016 | USD | 1,972 | 2,010 | 1,958 | 2,005 | 2,005 | +37 (+1.88%) | 501,300 |
21 Oct 2016 | USD | 1,991 | 1,992 | 1,967 | 1,968 | 1,968 | -17 (-0.86%) | 731,300 |
20 Oct 2016 | USD | 1,932 | 1,987 | 1,924 | 1,985 | 1,985 | +52 (+2.69%) | 1,210,600 |
19 Oct 2016 | USD | 1,926 | 1,937 | 1,914 | 1,933 | 1,933 | +11 (+0.57%) | 842,300 |
18 Oct 2016 | USD | 1,913 | 1,929 | 1,896 | 1,922 | 1,922 | -8 (-0.41%) | 1,166,800 |
17 Oct 2016 | USD | 1,929 | 1,939 | 1,920 | 1,930 | 1,930 | -15 (-0.77%) | 664,600 |
14 Oct 2016 | USD | 1,953 | 1,953 | 1,923 | 1,945 | 1,945 | -13 (-0.66%) | 735,000 |
13 Oct 2016 | USD | 1,951 | 1,980 | 1,936 | 1,958 | 1,958 | +15 (+0.77%) | 964,600 |
12 Oct 2016 | USD | 1,931 | 1,950 | 1,927 | 1,943 | 1,943 | -3 (-0.15%) | 1,196,000 |
11 Oct 2016 | USD | 1,990 | 1,995 | 1,942 | 1,946 | 1,946 | -29 (-1.47%) | 1,209,300 |
10 Oct 2016 | USD | 1,975 | 1,975 | 1,975 | 1,975 | 1,975 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,948 | 1,984 | 1,946 | 1,975 | 1,975 | +13 (+0.66%) | 856,000 |
6 Oct 2016 | USD | 1,965 | 1,972 | 1,948 | 1,962 | 1,962 | -2 (-0.10%) | 579,400 |