Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 5,310 | 5,400 | 5,300 | 5,300 | 5,300 | -90 (-1.67%) | 179,000 |
21 Mar 2017 | USD | 5,350 | 5,410 | 5,350 | 5,390 | 5,390 | 0.0 (0.0%) | 106,300 |
20 Mar 2017 | USD | 5,390 | 5,390 | 5,390 | 5,390 | 5,390 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 5,350 | 5,400 | 5,350 | 5,390 | 5,390 | 0.0 (0.0%) | 201,700 |
16 Mar 2017 | USD | 5,300 | 5,390 | 5,280 | 5,390 | 5,390 | +50 (+0.94%) | 159,100 |
15 Mar 2017 | USD | 5,360 | 5,380 | 5,340 | 5,340 | 5,340 | -60 (-1.11%) | 126,600 |
14 Mar 2017 | USD | 5,400 | 5,420 | 5,350 | 5,400 | 5,400 | -40 (-0.74%) | 123,400 |
13 Mar 2017 | USD | 5,410 | 5,480 | 5,410 | 5,440 | 5,440 | +40 (+0.74%) | 154,000 |
10 Mar 2017 | USD | 5,430 | 5,450 | 5,380 | 5,400 | 5,400 | -30 (-0.55%) | 264,000 |
9 Mar 2017 | USD | 5,440 | 5,450 | 5,380 | 5,430 | 5,430 | +30 (+0.56%) | 179,700 |
8 Mar 2017 | USD | 5,450 | 5,450 | 5,370 | 5,400 | 5,400 | +90 (+1.69%) | 312,300 |
7 Mar 2017 | USD | 5,250 | 5,340 | 5,240 | 5,310 | 5,310 | +60 (+1.14%) | 192,300 |
6 Mar 2017 | USD | 5,240 | 5,270 | 5,210 | 5,250 | 5,250 | +30 (+0.57%) | 96,800 |
3 Mar 2017 | USD | 5,260 | 5,290 | 5,190 | 5,220 | 5,220 | -40 (-0.76%) | 171,400 |
2 Mar 2017 | USD | 5,310 | 5,320 | 5,230 | 5,260 | 5,260 | +10 (+0.19%) | 146,200 |
1 Mar 2017 | USD | 5,240 | 5,280 | 5,200 | 5,250 | 5,250 | +20 (+0.38%) | 252,100 |
28 Feb 2017 | USD | 5,320 | 5,320 | 5,210 | 5,230 | 5,230 | -40 (-0.76%) | 297,700 |
27 Feb 2017 | USD | 5,220 | 5,290 | 5,210 | 5,270 | 5,270 | +30 (+0.57%) | 246,500 |
24 Feb 2017 | USD | 5,280 | 5,290 | 5,220 | 5,240 | 5,240 | -50 (-0.95%) | 167,700 |
23 Feb 2017 | USD | 5,290 | 5,330 | 5,240 | 5,290 | 5,290 | +10 (+0.19%) | 223,200 |
22 Feb 2017 | USD | 5,280 | 5,290 | 5,230 | 5,280 | 5,280 | -30 (-0.56%) | 206,100 |
21 Feb 2017 | USD | 5,370 | 5,370 | 5,290 | 5,310 | 5,310 | -40 (-0.75%) | 88,300 |
20 Feb 2017 | USD | 5,350 | 5,380 | 5,290 | 5,350 | 5,350 | -20 (-0.37%) | 180,900 |
17 Feb 2017 | USD | 5,310 | 5,380 | 5,290 | 5,370 | 5,370 | -20 (-0.37%) | 138,100 |
16 Feb 2017 | USD | 5,380 | 5,400 | 5,330 | 5,390 | 5,390 | 0.0 (0.0%) | 154,200 |
15 Feb 2017 | USD | 5,490 | 5,500 | 5,370 | 5,390 | 5,390 | 0.0 (0.0%) | 160,900 |
14 Feb 2017 | USD | 5,300 | 5,420 | 5,280 | 5,390 | 5,390 | +110 (+2.08%) | 326,900 |
13 Feb 2017 | USD | 5,300 | 5,320 | 5,250 | 5,280 | 5,280 | +50 (+0.96%) | 204,400 |
10 Feb 2017 | USD | 5,240 | 5,250 | 5,190 | 5,230 | 5,230 | +70 (+1.36%) | 133,800 |
9 Feb 2017 | USD | 5,220 | 5,230 | 5,160 | 5,160 | 5,160 | -110 (-2.09%) | 184,000 |