Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 4,105 | 4,130 | 4,065 | 4,075 | 4,075 | -120 (-2.86%) | 392,700 |
21 Mar 2017 | USD | 4,230 | 4,235 | 4,170 | 4,195 | 4,195 | -35 (-0.83%) | 357,400 |
20 Mar 2017 | USD | 4,230 | 4,230 | 4,230 | 4,230 | 4,230 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 4,200 | 4,265 | 4,200 | 4,230 | 4,230 | 0.0 (0.0%) | 384,100 |
16 Mar 2017 | USD | 4,150 | 4,235 | 4,140 | 4,230 | 4,230 | +60 (+1.44%) | 465,400 |
15 Mar 2017 | USD | 4,250 | 4,250 | 4,140 | 4,170 | 4,170 | -120 (-2.80%) | 767,800 |
14 Mar 2017 | USD | 4,290 | 4,325 | 4,265 | 4,290 | 4,290 | 0.0 (0.0%) | 382,800 |
13 Mar 2017 | USD | 4,300 | 4,310 | 4,260 | 4,290 | 4,290 | -30 (-0.69%) | 481,800 |
10 Mar 2017 | USD | 4,325 | 4,365 | 4,315 | 4,320 | 4,320 | +5 (+0.12%) | 629,100 |
9 Mar 2017 | USD | 4,270 | 4,330 | 4,235 | 4,315 | 4,315 | +35 (+0.82%) | 552,900 |
8 Mar 2017 | USD | 4,265 | 4,295 | 4,220 | 4,280 | 4,280 | +25 (+0.59%) | 598,000 |
7 Mar 2017 | USD | 4,205 | 4,290 | 4,205 | 4,255 | 4,255 | -20 (-0.47%) | 422,600 |
6 Mar 2017 | USD | 4,180 | 4,295 | 4,165 | 4,275 | 4,275 | +85 (+2.03%) | 630,200 |
3 Mar 2017 | USD | 4,145 | 4,205 | 4,135 | 4,190 | 4,190 | +10 (+0.24%) | 523,600 |
2 Mar 2017 | USD | 4,265 | 4,270 | 4,170 | 4,180 | 4,180 | +25 (+0.60%) | 590,500 |
1 Mar 2017 | USD | 4,075 | 4,160 | 3,980 | 4,155 | 4,155 | +55 (+1.34%) | 832,000 |
28 Feb 2017 | USD | 4,085 | 4,165 | 4,050 | 4,100 | 4,100 | +140 (+3.54%) | 831,200 |
27 Feb 2017 | USD | 3,930 | 3,990 | 3,915 | 3,960 | 3,960 | 0.0 (0.0%) | 434,500 |
24 Feb 2017 | USD | 3,995 | 4,000 | 3,940 | 3,960 | 3,960 | -100 (-2.46%) | 582,800 |
23 Feb 2017 | USD | 4,075 | 4,095 | 4,040 | 4,060 | 4,060 | -5 (-0.12%) | 476,100 |
22 Feb 2017 | USD | 4,020 | 4,090 | 4,020 | 4,065 | 4,065 | +90 (+2.26%) | 629,100 |
21 Feb 2017 | USD | 3,965 | 4,020 | 3,955 | 3,975 | 3,975 | +25 (+0.63%) | 457,800 |
20 Feb 2017 | USD | 3,905 | 3,955 | 3,885 | 3,950 | 3,950 | +45 (+1.15%) | 260,800 |
17 Feb 2017 | USD | 3,945 | 3,975 | 3,895 | 3,905 | 3,905 | -50 (-1.26%) | 452,300 |
16 Feb 2017 | USD | 3,955 | 3,985 | 3,915 | 3,955 | 3,955 | 0.0 (0.0%) | 464,600 |
15 Feb 2017 | USD | 3,890 | 4,015 | 3,875 | 3,955 | 3,955 | +330 (+9.10%) | 1,363,900 |
14 Feb 2017 | USD | 3,690 | 3,735 | 3,495 | 3,625 | 3,625 | -55 (-1.49%) | 889,700 |
13 Feb 2017 | USD | 3,680 | 3,695 | 3,650 | 3,680 | 3,680 | +20 (+0.55%) | 285,000 |
10 Feb 2017 | USD | 3,595 | 3,665 | 3,585 | 3,660 | 3,660 | +125 (+3.54%) | 352,100 |
9 Feb 2017 | USD | 3,565 | 3,595 | 3,535 | 3,535 | 3,535 | -55 (-1.53%) | 353,400 |