Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 3,535 | 3,600 | 3,515 | 3,590 | 3,590 | +30 (+0.84%) | 397,500 |
7 Feb 2017 | USD | 3,470 | 3,590 | 3,440 | 3,560 | 3,560 | +75 (+2.15%) | 511,500 |
6 Feb 2017 | USD | 3,500 | 3,515 | 3,470 | 3,485 | 3,485 | +15 (+0.43%) | 442,400 |
3 Feb 2017 | USD | 3,490 | 3,500 | 3,425 | 3,470 | 3,470 | -20 (-0.57%) | 396,900 |
2 Feb 2017 | USD | 3,560 | 3,570 | 3,480 | 3,490 | 3,490 | -45 (-1.27%) | 263,900 |
1 Feb 2017 | USD | 3,450 | 3,540 | 3,430 | 3,535 | 3,535 | +25 (+0.71%) | 340,400 |
31 Jan 2017 | USD | 3,535 | 3,550 | 3,505 | 3,510 | 3,510 | -90 (-2.50%) | 663,400 |
30 Jan 2017 | USD | 3,580 | 3,615 | 3,560 | 3,600 | 3,600 | +20 (+0.56%) | 374,500 |
27 Jan 2017 | USD | 3,605 | 3,605 | 3,565 | 3,580 | 3,580 | -25 (-0.69%) | 299,500 |
26 Jan 2017 | USD | 3,580 | 3,625 | 3,570 | 3,605 | 3,605 | +80 (+2.27%) | 572,400 |
25 Jan 2017 | USD | 3,565 | 3,570 | 3,505 | 3,525 | 3,525 | +10 (+0.28%) | 447,600 |
24 Jan 2017 | USD | 3,455 | 3,540 | 3,450 | 3,515 | 3,515 | +55 (+1.59%) | 672,800 |
23 Jan 2017 | USD | 3,460 | 3,495 | 3,405 | 3,460 | 3,460 | +5 (+0.14%) | 595,700 |
20 Jan 2017 | USD | 3,425 | 3,480 | 3,420 | 3,455 | 3,455 | -5 (-0.14%) | 498,700 |
19 Jan 2017 | USD | 3,480 | 3,485 | 3,445 | 3,460 | 3,460 | +65 (+1.91%) | 467,200 |
18 Jan 2017 | USD | 3,380 | 3,405 | 3,300 | 3,395 | 3,395 | -30 (-0.88%) | 1,061,100 |
17 Jan 2017 | USD | 3,425 | 3,445 | 3,360 | 3,425 | 3,425 | -25 (-0.72%) | 681,600 |
16 Jan 2017 | USD | 3,565 | 3,585 | 3,415 | 3,450 | 3,450 | -160 (-4.43%) | 946,100 |
13 Jan 2017 | USD | 3,580 | 3,610 | 3,565 | 3,610 | 3,610 | +15 (+0.42%) | 353,500 |
12 Jan 2017 | USD | 3,615 | 3,635 | 3,565 | 3,595 | 3,595 | -30 (-0.83%) | 312,100 |
11 Jan 2017 | USD | 3,595 | 3,635 | 3,565 | 3,625 | 3,625 | +40 (+1.12%) | 290,500 |
10 Jan 2017 | USD | 3,570 | 3,615 | 3,555 | 3,585 | 3,585 | 0.0 (0.0%) | 311,900 |
9 Jan 2017 | USD | 3,585 | 3,585 | 3,585 | 3,585 | 3,585 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 3,565 | 3,595 | 3,550 | 3,585 | 3,585 | -30 (-0.83%) | 284,700 |
5 Jan 2017 | USD | 3,720 | 3,730 | 3,605 | 3,615 | 3,615 | -60 (-1.63%) | 474,200 |
4 Jan 2017 | USD | 3,580 | 3,680 | 3,560 | 3,675 | 3,675 | +125 (+3.52%) | 419,600 |
3 Jan 2017 | USD | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 3,550 | 3,550 | 3,550 | 3,550 | 3,550 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3,540 | 3,560 | 3,505 | 3,550 | 3,550 | -10 (-0.28%) | 341,300 |
29 Dec 2016 | USD | 3,600 | 3,610 | 3,540 | 3,560 | 3,560 | -50 (-1.39%) | 476,800 |