Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 5,330 | 5,330 | 5,240 | 5,270 | 5,270 | -10 (-0.19%) | 155,300 |
7 Feb 2017 | USD | 5,270 | 5,300 | 5,230 | 5,280 | 5,280 | +10 (+0.19%) | 149,300 |
6 Feb 2017 | USD | 5,320 | 5,330 | 5,230 | 5,270 | 5,270 | 0.0 (0.0%) | 213,700 |
3 Feb 2017 | USD | 5,310 | 5,340 | 5,250 | 5,270 | 5,270 | -40 (-0.75%) | 283,900 |
2 Feb 2017 | USD | 5,400 | 5,410 | 5,290 | 5,310 | 5,310 | -30 (-0.56%) | 165,400 |
1 Feb 2017 | USD | 5,370 | 5,390 | 5,270 | 5,340 | 5,340 | -80 (-1.48%) | 216,600 |
31 Jan 2017 | USD | 5,310 | 5,450 | 5,300 | 5,420 | 5,420 | +50 (+0.93%) | 317,200 |
30 Jan 2017 | USD | 5,220 | 5,390 | 5,190 | 5,370 | 5,370 | +90 (+1.70%) | 274,900 |
27 Jan 2017 | USD | 5,250 | 5,290 | 5,210 | 5,280 | 5,280 | +50 (+0.96%) | 177,200 |
26 Jan 2017 | USD | 5,120 | 5,260 | 5,110 | 5,230 | 5,230 | +200 (+3.98%) | 309,300 |
25 Jan 2017 | USD | 5,060 | 5,070 | 5,020 | 5,030 | 5,030 | +30 (+0.60%) | 100,400 |
24 Jan 2017 | USD | 4,985 | 5,020 | 4,950 | 5,000 | 5,000 | +15 (+0.30%) | 180,800 |
23 Jan 2017 | USD | 5,010 | 5,030 | 4,950 | 4,985 | 4,985 | -65 (-1.29%) | 147,500 |
20 Jan 2017 | USD | 5,060 | 5,080 | 5,020 | 5,050 | 5,050 | 0.0 (0.0%) | 135,800 |
19 Jan 2017 | USD | 5,060 | 5,100 | 5,040 | 5,050 | 5,050 | -10 (-0.20%) | 155,700 |
18 Jan 2017 | USD | 5,080 | 5,100 | 5,040 | 5,060 | 5,060 | -20 (-0.39%) | 147,300 |
17 Jan 2017 | USD | 5,170 | 5,180 | 5,070 | 5,080 | 5,080 | -70 (-1.36%) | 151,300 |
16 Jan 2017 | USD | 5,140 | 5,190 | 5,120 | 5,150 | 5,150 | -30 (-0.58%) | 124,100 |
13 Jan 2017 | USD | 5,130 | 5,190 | 5,130 | 5,180 | 5,180 | +50 (+0.97%) | 119,600 |
12 Jan 2017 | USD | 5,280 | 5,280 | 5,130 | 5,130 | 5,130 | -60 (-1.16%) | 202,800 |
11 Jan 2017 | USD | 5,200 | 5,240 | 5,170 | 5,190 | 5,190 | -40 (-0.76%) | 167,800 |
10 Jan 2017 | USD | 5,290 | 5,340 | 5,220 | 5,230 | 5,230 | -100 (-1.88%) | 198,700 |
9 Jan 2017 | USD | 5,330 | 5,330 | 5,330 | 5,330 | 5,330 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 5,320 | 5,350 | 5,300 | 5,330 | 5,330 | -10 (-0.19%) | 197,200 |
5 Jan 2017 | USD | 5,190 | 5,340 | 5,180 | 5,340 | 5,340 | +170 (+3.29%) | 312,400 |
4 Jan 2017 | USD | 5,160 | 5,230 | 5,120 | 5,170 | 5,170 | +60 (+1.17%) | 216,300 |
3 Jan 2017 | USD | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5,110 | 5,130 | 5,080 | 5,110 | 5,110 | -10 (-0.20%) | 106,900 |
29 Dec 2016 | USD | 5,140 | 5,140 | 5,060 | 5,120 | 5,120 | +30 (+0.59%) | 191,100 |