Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 1,973 | 1,973 | 1,945 | 1,964 | 1,964 | +5 (+0.26%) | 471,900 |
4 Oct 2016 | USD | 2,000 | 2,001 | 1,951 | 1,959 | 1,959 | -41 (-2.05%) | 722,400 |
3 Oct 2016 | USD | 2,038 | 2,038 | 1,995 | 2,000 | 2,000 | -24 (-1.19%) | 485,200 |
30 Sep 2016 | USD | 1,982 | 2,028 | 1,966 | 2,024 | 2,024 | +10 (+0.50%) | 549,100 |
29 Sep 2016 | USD | 2,034 | 2,038 | 2,004 | 2,014 | 2,014 | -16 (-0.79%) | 748,900 |
28 Sep 2016 | USD | 2,031 | 2,066 | 2,001 | 2,030 | 2,030 | -8 (-0.39%) | 1,038,800 |
27 Sep 2016 | USD | 1,984 | 2,040 | 1,966 | 2,038 | 2,038 | +66 (+3.35%) | 904,400 |
26 Sep 2016 | USD | 2,003 | 2,003 | 1,966 | 1,972 | 1,972 | -26 (-1.30%) | 828,400 |
23 Sep 2016 | USD | 1,988 | 2,006 | 1,970 | 1,998 | 1,998 | +10 (+0.50%) | 781,200 |
22 Sep 2016 | USD | 1,988 | 1,988 | 1,988 | 1,988 | 1,988 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 1,926 | 1,989 | 1,926 | 1,988 | 1,988 | +58 (+3.01%) | 952,300 |
20 Sep 2016 | USD | 1,926 | 1,973 | 1,914 | 1,930 | 1,930 | +10 (+0.52%) | 978,200 |
19 Sep 2016 | USD | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,947 | 1,947 | 1,903 | 1,920 | 1,920 | -9 (-0.47%) | 1,034,800 |
15 Sep 2016 | USD | 1,913 | 1,939 | 1,901 | 1,929 | 1,929 | +15 (+0.78%) | 1,080,300 |
14 Sep 2016 | USD | 1,913 | 1,933 | 1,906 | 1,914 | 1,914 | 0.0 (0.0%) | 504,000 |
13 Sep 2016 | USD | 1,922 | 1,943 | 1,901 | 1,914 | 1,914 | +4 (+0.21%) | 745,800 |
12 Sep 2016 | USD | 1,901 | 1,915 | 1,887 | 1,910 | 1,910 | -31 (-1.60%) | 746,200 |
9 Sep 2016 | USD | 1,960 | 1,978 | 1,936 | 1,941 | 1,941 | -29 (-1.47%) | 678,000 |
8 Sep 2016 | USD | 1,978 | 1,979 | 1,953 | 1,970 | 1,970 | -4 (-0.20%) | 893,100 |
7 Sep 2016 | USD | 1,950 | 1,977 | 1,945 | 1,974 | 1,974 | +18 (+0.92%) | 547,000 |
6 Sep 2016 | USD | 1,944 | 1,963 | 1,940 | 1,956 | 1,956 | +20 (+1.03%) | 603,100 |
5 Sep 2016 | USD | 1,964 | 1,966 | 1,924 | 1,936 | 1,936 | -5 (-0.26%) | 625,300 |
2 Sep 2016 | USD | 1,928 | 1,958 | 1,925 | 1,941 | 1,941 | +4 (+0.21%) | 762,400 |
1 Sep 2016 | USD | 1,940 | 1,958 | 1,915 | 1,937 | 1,937 | -1 (-0.05%) | 746,900 |
31 Aug 2016 | USD | 1,932 | 1,949 | 1,909 | 1,938 | 1,938 | +37 (+1.95%) | 665,400 |
30 Aug 2016 | USD | 1,890 | 1,914 | 1,886 | 1,901 | 1,901 | -6 (-0.31%) | 576,600 |
29 Aug 2016 | USD | 1,913 | 1,920 | 1,896 | 1,907 | 1,907 | +25 (+1.33%) | 501,700 |
26 Aug 2016 | USD | 1,893 | 1,902 | 1,872 | 1,882 | 1,882 | -2 (-0.11%) | 817,800 |
25 Aug 2016 | USD | 1,910 | 1,918 | 1,871 | 1,884 | 1,884 | +10 (+0.53%) | 996,800 |