Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 3,355 | 3,400 | 3,340 | 3,400 | 3,400 | +25 (+0.74%) | 397,000 |
7 Feb 2017 | USD | 3,290 | 3,385 | 3,290 | 3,375 | 3,375 | +50 (+1.50%) | 371,900 |
6 Feb 2017 | USD | 3,400 | 3,405 | 3,320 | 3,325 | 3,325 | -40 (-1.19%) | 332,400 |
3 Feb 2017 | USD | 3,350 | 3,410 | 3,340 | 3,365 | 3,365 | +40 (+1.20%) | 549,800 |
2 Feb 2017 | USD | 3,360 | 3,365 | 3,310 | 3,325 | 3,325 | -5 (-0.15%) | 574,200 |
1 Feb 2017 | USD | 3,255 | 3,335 | 3,245 | 3,330 | 3,330 | +30 (+0.91%) | 427,900 |
31 Jan 2017 | USD | 3,270 | 3,330 | 3,260 | 3,300 | 3,300 | -60 (-1.79%) | 441,700 |
30 Jan 2017 | USD | 3,335 | 3,380 | 3,305 | 3,360 | 3,360 | +10 (+0.30%) | 365,400 |
27 Jan 2017 | USD | 3,370 | 3,390 | 3,335 | 3,350 | 3,350 | +5 (+0.15%) | 456,600 |
26 Jan 2017 | USD | 3,320 | 3,360 | 3,300 | 3,345 | 3,345 | +55 (+1.67%) | 529,500 |
25 Jan 2017 | USD | 3,305 | 3,315 | 3,265 | 3,290 | 3,290 | +35 (+1.08%) | 367,100 |
24 Jan 2017 | USD | 3,190 | 3,270 | 3,190 | 3,255 | 3,255 | +65 (+2.04%) | 532,100 |
23 Jan 2017 | USD | 3,225 | 3,235 | 3,165 | 3,190 | 3,190 | -80 (-2.45%) | 525,900 |
20 Jan 2017 | USD | 3,225 | 3,280 | 3,205 | 3,270 | 3,270 | +30 (+0.93%) | 508,700 |
19 Jan 2017 | USD | 3,240 | 3,255 | 3,215 | 3,240 | 3,240 | +60 (+1.89%) | 452,400 |
18 Jan 2017 | USD | 3,150 | 3,190 | 3,095 | 3,180 | 3,180 | +10 (+0.32%) | 463,600 |
17 Jan 2017 | USD | 3,220 | 3,230 | 3,170 | 3,170 | 3,170 | -55 (-1.71%) | 436,200 |
16 Jan 2017 | USD | 3,230 | 3,255 | 3,215 | 3,225 | 3,225 | -10 (-0.31%) | 412,400 |
13 Jan 2017 | USD | 3,235 | 3,265 | 3,205 | 3,235 | 3,235 | +10 (+0.31%) | 429,200 |
12 Jan 2017 | USD | 3,250 | 3,265 | 3,200 | 3,225 | 3,225 | -10 (-0.31%) | 501,500 |
11 Jan 2017 | USD | 3,225 | 3,245 | 3,190 | 3,235 | 3,235 | +35 (+1.09%) | 489,100 |
10 Jan 2017 | USD | 3,260 | 3,260 | 3,185 | 3,200 | 3,200 | -40 (-1.23%) | 659,700 |
9 Jan 2017 | USD | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 3,215 | 3,245 | 3,200 | 3,240 | 3,240 | 0.0 (0.0%) | 407,200 |
5 Jan 2017 | USD | 3,250 | 3,265 | 3,215 | 3,240 | 3,240 | 0.0 (0.0%) | 586,600 |
4 Jan 2017 | USD | 3,200 | 3,240 | 3,170 | 3,240 | 3,240 | +55 (+1.73%) | 569,000 |
3 Jan 2017 | USD | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3,140 | 3,200 | 3,130 | 3,185 | 3,185 | +30 (+0.95%) | 379,300 |
29 Dec 2016 | USD | 3,190 | 3,205 | 3,150 | 3,155 | 3,155 | -35 (-1.10%) | 450,100 |