Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 3,080 | 3,120 | 3,080 | 3,110 | 3,110 | +75 (+2.47%) | 437,000 |
15 Nov 2016 | USD | 3,165 | 3,180 | 2,998 | 3,035 | 3,035 | -180 (-5.60%) | 997,900 |
14 Nov 2016 | USD | 3,120 | 3,255 | 3,110 | 3,215 | 3,215 | +90 (+2.88%) | 678,400 |
11 Nov 2016 | USD | 3,165 | 3,220 | 3,110 | 3,125 | 3,125 | -45 (-1.42%) | 411,700 |
10 Nov 2016 | USD | 3,200 | 3,215 | 3,145 | 3,170 | 3,170 | +207 (+6.99%) | 535,400 |
9 Nov 2016 | USD | 3,200 | 3,200 | 2,915 | 2,963 | 2,963 | -202 (-6.38%) | 546,400 |
8 Nov 2016 | USD | 3,150 | 3,200 | 3,150 | 3,165 | 3,165 | +10 (+0.32%) | 357,600 |
7 Nov 2016 | USD | 3,165 | 3,170 | 3,130 | 3,155 | 3,155 | +45 (+1.45%) | 292,300 |
4 Nov 2016 | USD | 3,045 | 3,115 | 3,030 | 3,110 | 3,110 | +15 (+0.48%) | 488,800 |
3 Nov 2016 | USD | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 3,105 | 3,130 | 3,075 | 3,095 | 3,095 | -40 (-1.28%) | 447,200 |
1 Nov 2016 | USD | 3,150 | 3,170 | 3,115 | 3,135 | 3,135 | -50 (-1.57%) | 516,300 |
31 Oct 2016 | USD | 3,205 | 3,210 | 3,170 | 3,185 | 3,185 | -40 (-1.24%) | 533,200 |
28 Oct 2016 | USD | 3,210 | 3,225 | 3,165 | 3,225 | 3,225 | +35 (+1.10%) | 531,900 |
27 Oct 2016 | USD | 3,245 | 3,245 | 3,175 | 3,190 | 3,190 | -40 (-1.24%) | 433,300 |
26 Oct 2016 | USD | 3,170 | 3,235 | 3,160 | 3,230 | 3,230 | +40 (+1.25%) | 407,000 |
25 Oct 2016 | USD | 3,235 | 3,250 | 3,180 | 3,190 | 3,190 | -15 (-0.47%) | 433,500 |
24 Oct 2016 | USD | 3,145 | 3,210 | 3,145 | 3,205 | 3,205 | +90 (+2.89%) | 463,900 |
21 Oct 2016 | USD | 3,145 | 3,165 | 3,105 | 3,115 | 3,115 | -15 (-0.48%) | 638,900 |
20 Oct 2016 | USD | 3,150 | 3,180 | 3,090 | 3,130 | 3,130 | -35 (-1.11%) | 990,000 |
19 Oct 2016 | USD | 3,275 | 3,290 | 3,130 | 3,165 | 3,165 | -170 (-5.10%) | 1,077,000 |
18 Oct 2016 | USD | 3,245 | 3,340 | 3,215 | 3,335 | 3,335 | +60 (+1.83%) | 528,000 |
17 Oct 2016 | USD | 3,335 | 3,335 | 3,270 | 3,275 | 3,275 | -100 (-2.96%) | 601,800 |
14 Oct 2016 | USD | 3,260 | 3,385 | 3,250 | 3,375 | 3,375 | +105 (+3.21%) | 592,700 |
13 Oct 2016 | USD | 3,270 | 3,310 | 3,240 | 3,270 | 3,270 | +30 (+0.93%) | 567,900 |
12 Oct 2016 | USD | 3,195 | 3,260 | 3,185 | 3,240 | 3,240 | 0.0 (0.0%) | 558,000 |
11 Oct 2016 | USD | 3,230 | 3,270 | 3,220 | 3,240 | 3,240 | +10 (+0.31%) | 288,100 |
10 Oct 2016 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 3,230 | 3,240 | 3,205 | 3,230 | 3,230 | 0.0 (0.0%) | 348,100 |
6 Oct 2016 | USD | 3,250 | 3,265 | 3,220 | 3,230 | 3,230 | +5 (+0.16%) | 309,700 |