Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 2,144 | 2,153 | 2,122 | 2,135 | 2,135 | -36 (-1.66%) | 1,290,300 |
21 Mar 2017 | USD | 2,175 | 2,182 | 2,165 | 2,171 | 2,171 | -19 (-0.87%) | 1,295,300 |
20 Mar 2017 | USD | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,200 | 2,207 | 2,187 | 2,190 | 2,190 | -16 (-0.73%) | 1,084,300 |
16 Mar 2017 | USD | 2,191 | 2,214 | 2,187 | 2,206 | 2,206 | +12 (+0.55%) | 935,700 |
15 Mar 2017 | USD | 2,209 | 2,209 | 2,182 | 2,194 | 2,194 | -25 (-1.13%) | 822,300 |
14 Mar 2017 | USD | 2,238 | 2,239 | 2,211 | 2,219 | 2,219 | -20 (-0.89%) | 1,211,200 |
13 Mar 2017 | USD | 2,222 | 2,243 | 2,212 | 2,239 | 2,239 | +28 (+1.27%) | 1,742,100 |
10 Mar 2017 | USD | 2,220 | 2,222 | 2,195 | 2,211 | 2,211 | +25 (+1.14%) | 1,636,700 |
9 Mar 2017 | USD | 2,174 | 2,190 | 2,167 | 2,186 | 2,186 | +16 (+0.74%) | 1,052,400 |
8 Mar 2017 | USD | 2,159 | 2,182 | 2,159 | 2,170 | 2,170 | +3 (+0.14%) | 1,277,600 |
7 Mar 2017 | USD | 2,164 | 2,177 | 2,158 | 2,167 | 2,167 | -7 (-0.32%) | 1,160,200 |
6 Mar 2017 | USD | 2,170 | 2,180 | 2,154 | 2,174 | 2,174 | +4 (+0.18%) | 1,119,600 |
3 Mar 2017 | USD | 2,190 | 2,194 | 2,162 | 2,170 | 2,170 | -31 (-1.41%) | 1,156,500 |
2 Mar 2017 | USD | 2,202 | 2,206 | 2,190 | 2,201 | 2,201 | +26 (+1.20%) | 1,364,800 |
1 Mar 2017 | USD | 2,171 | 2,178 | 2,147 | 2,175 | 2,175 | +26 (+1.21%) | 1,260,000 |
28 Feb 2017 | USD | 2,168 | 2,172 | 2,146 | 2,149 | 2,149 | -2 (-0.09%) | 1,744,000 |
27 Feb 2017 | USD | 2,160 | 2,162 | 2,139 | 2,151 | 2,151 | -25 (-1.15%) | 1,208,200 |
24 Feb 2017 | USD | 2,173 | 2,187 | 2,166 | 2,176 | 2,176 | -9 (-0.41%) | 1,132,200 |
23 Feb 2017 | USD | 2,186 | 2,194 | 2,167 | 2,185 | 2,185 | +5 (+0.23%) | 1,183,000 |
22 Feb 2017 | USD | 2,200 | 2,208 | 2,172 | 2,180 | 2,180 | -10 (-0.46%) | 1,738,900 |
21 Feb 2017 | USD | 2,167 | 2,196 | 2,167 | 2,190 | 2,190 | +31 (+1.44%) | 1,360,400 |
20 Feb 2017 | USD | 2,145 | 2,161 | 2,140 | 2,159 | 2,159 | +9 (+0.42%) | 1,272,200 |
17 Feb 2017 | USD | 2,167 | 2,169 | 2,140 | 2,150 | 2,150 | -24 (-1.10%) | 1,401,100 |
16 Feb 2017 | USD | 2,188 | 2,235 | 2,170 | 2,174 | 2,174 | -4 (-0.18%) | 2,561,800 |
15 Feb 2017 | USD | 2,170 | 2,184 | 2,163 | 2,178 | 2,178 | +51 (+2.40%) | 2,186,300 |
14 Feb 2017 | USD | 2,160 | 2,161 | 2,124 | 2,127 | 2,127 | -27 (-1.25%) | 2,186,000 |
13 Feb 2017 | USD | 2,175 | 2,177 | 2,145 | 2,154 | 2,154 | -18 (-0.83%) | 2,374,100 |
10 Feb 2017 | USD | 2,150 | 2,175 | 2,135 | 2,172 | 2,172 | +47 (+2.21%) | 2,648,900 |
9 Feb 2017 | USD | 2,168 | 2,169 | 2,116 | 2,125 | 2,125 | -70 (-3.19%) | 3,452,200 |