Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 2,191 | 2,204 | 2,173 | 2,195 | 2,195 | -23 (-1.04%) | 1,922,800 |
7 Feb 2017 | USD | 2,167 | 2,231 | 2,133 | 2,218 | 2,218 | -10 (-0.45%) | 4,305,600 |
6 Feb 2017 | USD | 2,351 | 2,378 | 2,218 | 2,228 | 2,228 | -124 (-5.27%) | 4,865,900 |
3 Feb 2017 | USD | 2,371 | 2,383 | 2,337 | 2,352 | 2,352 | -19 (-0.80%) | 1,353,100 |
2 Feb 2017 | USD | 2,420 | 2,420 | 2,370 | 2,371 | 2,371 | -46 (-1.90%) | 1,346,400 |
1 Feb 2017 | USD | 2,369 | 2,417 | 2,353 | 2,417 | 2,417 | +31 (+1.30%) | 1,925,900 |
31 Jan 2017 | USD | 2,352 | 2,398 | 2,346 | 2,386 | 2,386 | +1 (+0.04%) | 1,904,400 |
30 Jan 2017 | USD | 2,412 | 2,417 | 2,363 | 2,385 | 2,385 | -54 (-2.21%) | 2,058,900 |
27 Jan 2017 | USD | 2,440 | 2,453 | 2,433 | 2,439 | 2,439 | -17 (-0.69%) | 1,719,700 |
26 Jan 2017 | USD | 2,442 | 2,461 | 2,430 | 2,456 | 2,456 | +48 (+1.99%) | 1,398,200 |
25 Jan 2017 | USD | 2,429 | 2,435 | 2,395 | 2,408 | 2,408 | +13 (+0.54%) | 1,255,600 |
24 Jan 2017 | USD | 2,403 | 2,414 | 2,383 | 2,395 | 2,395 | -10 (-0.42%) | 1,164,900 |
23 Jan 2017 | USD | 2,407 | 2,426 | 2,391 | 2,405 | 2,405 | -2 (-0.08%) | 1,464,900 |
20 Jan 2017 | USD | 2,391 | 2,419 | 2,390 | 2,407 | 2,407 | +6 (+0.25%) | 955,000 |
19 Jan 2017 | USD | 2,400 | 2,412 | 2,385 | 2,401 | 2,401 | +23 (+0.97%) | 944,300 |
18 Jan 2017 | USD | 2,358 | 2,383 | 2,329 | 2,378 | 2,378 | +5 (+0.21%) | 1,148,300 |
17 Jan 2017 | USD | 2,408 | 2,410 | 2,373 | 2,373 | 2,373 | -36 (-1.49%) | 1,060,300 |
16 Jan 2017 | USD | 2,402 | 2,420 | 2,394 | 2,409 | 2,409 | -12 (-0.50%) | 848,400 |
13 Jan 2017 | USD | 2,419 | 2,438 | 2,398 | 2,421 | 2,421 | +11 (+0.46%) | 1,059,400 |
12 Jan 2017 | USD | 2,420 | 2,425 | 2,395 | 2,410 | 2,410 | -26 (-1.07%) | 1,099,100 |
11 Jan 2017 | USD | 2,423 | 2,444 | 2,409 | 2,436 | 2,436 | +8 (+0.33%) | 1,592,800 |
10 Jan 2017 | USD | 2,450 | 2,450 | 2,421 | 2,428 | 2,428 | -26 (-1.06%) | 1,607,000 |
9 Jan 2017 | USD | 2,454 | 2,454 | 2,454 | 2,454 | 2,454 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,422 | 2,468 | 2,419 | 2,454 | 2,454 | +42 (+1.74%) | 1,862,400 |
5 Jan 2017 | USD | 2,429 | 2,430 | 2,406 | 2,412 | 2,412 | -6 (-0.25%) | 1,477,100 |
4 Jan 2017 | USD | 2,384 | 2,423 | 2,378 | 2,418 | 2,418 | +49 (+2.07%) | 1,477,100 |
3 Jan 2017 | USD | 2,369 | 2,369 | 2,369 | 2,369 | 2,369 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,369 | 2,369 | 2,369 | 2,369 | 2,369 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,350 | 2,379 | 2,344 | 2,369 | 2,369 | +6 (+0.25%) | 937,100 |
29 Dec 2016 | USD | 2,383 | 2,391 | 2,355 | 2,363 | 2,363 | -25 (-1.05%) | 1,441,200 |