Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2017 | USD | 1,300 | 1,317 | 1,292 | 1,313 | 1,313 | -9 (-0.68%) | 179,600 |
12 Apr 2017 | USD | 1,300 | 1,326 | 1,300 | 1,322 | 1,322 | 0.0 (0.0%) | 186,800 |
11 Apr 2017 | USD | 1,349 | 1,349 | 1,319 | 1,322 | 1,322 | -27 (-2.00%) | 123,100 |
10 Apr 2017 | USD | 1,350 | 1,367 | 1,346 | 1,349 | 1,349 | +12 (+0.90%) | 141,200 |
7 Apr 2017 | USD | 1,329 | 1,351 | 1,320 | 1,337 | 1,337 | +9 (+0.68%) | 219,200 |
6 Apr 2017 | USD | 1,367 | 1,374 | 1,321 | 1,328 | 1,328 | -48 (-3.49%) | 268,200 |
5 Apr 2017 | USD | 1,385 | 1,410 | 1,357 | 1,376 | 1,376 | +6 (+0.44%) | 251,900 |
4 Apr 2017 | USD | 1,402 | 1,406 | 1,358 | 1,370 | 1,370 | -24 (-1.72%) | 277,200 |
3 Apr 2017 | USD | 1,387 | 1,402 | 1,371 | 1,394 | 1,394 | +16 (+1.16%) | 211,100 |
31 Mar 2017 | USD | 1,395 | 1,425 | 1,378 | 1,378 | 1,378 | -4 (-0.29%) | 344,400 |
30 Mar 2017 | USD | 1,360 | 1,400 | 1,360 | 1,382 | 1,382 | +7 (+0.51%) | 184,200 |
29 Mar 2017 | USD | 1,380 | 1,380 | 1,356 | 1,375 | 1,375 | -4 (-0.29%) | 242,700 |
28 Mar 2017 | USD | 1,314 | 1,390 | 1,308 | 1,379 | 1,379 | +72 (+5.51%) | 375,100 |
27 Mar 2017 | USD | 1,347 | 1,354 | 1,301 | 1,307 | 1,307 | -33 (-2.46%) | 342,600 |
24 Mar 2017 | USD | 1,326 | 1,340 | 1,304 | 1,340 | 1,340 | +11 (+0.83%) | 193,400 |
23 Mar 2017 | USD | 1,320 | 1,355 | 1,320 | 1,329 | 1,329 | +19 (+1.45%) | 296,600 |
22 Mar 2017 | USD | 1,300 | 1,321 | 1,294 | 1,310 | 1,310 | -15 (-1.13%) | 216,800 |
21 Mar 2017 | USD | 1,270 | 1,330 | 1,270 | 1,325 | 1,325 | +57 (+4.50%) | 423,000 |
20 Mar 2017 | USD | 1,268 | 1,268 | 1,268 | 1,268 | 1,268 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,241 | 1,268 | 1,241 | 1,268 | 1,268 | +19 (+1.52%) | 223,500 |
16 Mar 2017 | USD | 1,215 | 1,255 | 1,212 | 1,249 | 1,249 | +20 (+1.63%) | 189,400 |
15 Mar 2017 | USD | 1,251 | 1,254 | 1,226 | 1,229 | 1,229 | -21 (-1.68%) | 106,700 |
14 Mar 2017 | USD | 1,251 | 1,254 | 1,238 | 1,250 | 1,250 | -1 (-0.08%) | 115,700 |
13 Mar 2017 | USD | 1,258 | 1,272 | 1,246 | 1,251 | 1,251 | +12 (+0.97%) | 280,000 |
10 Mar 2017 | USD | 1,222 | 1,249 | 1,215 | 1,239 | 1,239 | +34 (+2.82%) | 375,800 |
9 Mar 2017 | USD | 1,208 | 1,208 | 1,195 | 1,205 | 1,205 | +6 (+0.50%) | 233,900 |
8 Mar 2017 | USD | 1,189 | 1,207 | 1,185 | 1,199 | 1,199 | +9 (+0.76%) | 230,200 |
7 Mar 2017 | USD | 1,215 | 1,215 | 1,182 | 1,190 | 1,190 | -26 (-2.14%) | 213,700 |
6 Mar 2017 | USD | 1,199 | 1,222 | 1,188 | 1,216 | 1,216 | +47 (+4.02%) | 293,300 |
3 Mar 2017 | USD | 1,163 | 1,179 | 1,151 | 1,169 | 1,169 | +8 (+0.69%) | 230,500 |