Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 3,630 | 3,655 | 3,555 | 3,610 | 3,610 | -50 (-1.37%) | 461,800 |
27 Dec 2016 | USD | 3,645 | 3,680 | 3,635 | 3,660 | 3,660 | +5 (+0.14%) | 292,400 |
26 Dec 2016 | USD | 3,675 | 3,710 | 3,645 | 3,655 | 3,655 | 0.0 (0.0%) | 255,400 |
23 Dec 2016 | USD | 3,655 | 3,655 | 3,655 | 3,655 | 3,655 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 3,660 | 3,660 | 3,615 | 3,655 | 3,655 | -10 (-0.27%) | 425,000 |
21 Dec 2016 | USD | 3,710 | 3,725 | 3,635 | 3,665 | 3,665 | +25 (+0.69%) | 703,000 |
20 Dec 2016 | USD | 3,650 | 3,655 | 3,615 | 3,640 | 3,640 | -45 (-1.22%) | 496,800 |
19 Dec 2016 | USD | 3,670 | 3,695 | 3,655 | 3,685 | 3,685 | -15 (-0.41%) | 353,700 |
16 Dec 2016 | USD | 3,730 | 3,745 | 3,690 | 3,700 | 3,700 | -15 (-0.40%) | 359,300 |
15 Dec 2016 | USD | 3,715 | 3,725 | 3,675 | 3,715 | 3,715 | +45 (+1.23%) | 401,400 |
14 Dec 2016 | USD | 3,670 | 3,675 | 3,625 | 3,670 | 3,670 | -20 (-0.54%) | 564,200 |
13 Dec 2016 | USD | 3,705 | 3,745 | 3,665 | 3,690 | 3,690 | -75 (-1.99%) | 756,000 |
12 Dec 2016 | USD | 3,840 | 3,840 | 3,700 | 3,765 | 3,765 | -75 (-1.95%) | 721,000 |
9 Dec 2016 | USD | 3,840 | 3,845 | 3,770 | 3,840 | 3,840 | +70 (+1.86%) | 816,400 |
8 Dec 2016 | USD | 3,675 | 3,775 | 3,670 | 3,770 | 3,770 | +165 (+4.58%) | 910,000 |
7 Dec 2016 | USD | 3,610 | 3,630 | 3,585 | 3,605 | 3,605 | -5 (-0.14%) | 441,600 |
6 Dec 2016 | USD | 3,545 | 3,610 | 3,545 | 3,610 | 3,610 | +100 (+2.85%) | 633,300 |
5 Dec 2016 | USD | 3,485 | 3,510 | 3,465 | 3,510 | 3,510 | 0.0 (0.0%) | 450,600 |
2 Dec 2016 | USD | 3,490 | 3,535 | 3,485 | 3,510 | 3,510 | -10 (-0.28%) | 425,300 |
1 Dec 2016 | USD | 3,600 | 3,600 | 3,500 | 3,520 | 3,520 | -15 (-0.42%) | 918,600 |
30 Nov 2016 | USD | 3,555 | 3,575 | 3,525 | 3,535 | 3,535 | +35 (+1%) | 515,700 |
29 Nov 2016 | USD | 3,460 | 3,530 | 3,460 | 3,500 | 3,500 | +10 (+0.29%) | 330,000 |
28 Nov 2016 | USD | 3,500 | 3,500 | 3,440 | 3,490 | 3,490 | -20 (-0.57%) | 407,600 |
25 Nov 2016 | USD | 3,550 | 3,660 | 3,500 | 3,510 | 3,510 | -30 (-0.85%) | 855,700 |
24 Nov 2016 | USD | 3,500 | 3,555 | 3,470 | 3,540 | 3,540 | +140 (+4.12%) | 1,223,000 |
23 Nov 2016 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 3,320 | 3,410 | 3,310 | 3,400 | 3,400 | +105 (+3.19%) | 809,800 |
21 Nov 2016 | USD | 3,250 | 3,320 | 3,245 | 3,295 | 3,295 | +100 (+3.13%) | 657,500 |
18 Nov 2016 | USD | 3,215 | 3,225 | 3,175 | 3,195 | 3,195 | +35 (+1.11%) | 429,500 |
17 Nov 2016 | USD | 3,120 | 3,165 | 3,100 | 3,160 | 3,160 | +50 (+1.61%) | 469,200 |