Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2017 | USD | 1,199 | 1,203 | 1,157 | 1,161 | 1,161 | -13 (-1.11%) | 268,600 |
1 Mar 2017 | USD | 1,152 | 1,175 | 1,146 | 1,174 | 1,174 | +16 (+1.38%) | 289,400 |
28 Feb 2017 | USD | 1,213 | 1,213 | 1,156 | 1,158 | 1,158 | -25 (-2.11%) | 413,400 |
27 Feb 2017 | USD | 1,205 | 1,214 | 1,175 | 1,183 | 1,183 | -18 (-1.50%) | 201,000 |
24 Feb 2017 | USD | 1,201 | 1,208 | 1,194 | 1,201 | 1,201 | 0.0 (0.0%) | 92,100 |
23 Feb 2017 | USD | 1,200 | 1,210 | 1,197 | 1,201 | 1,201 | -1 (-0.08%) | 104,400 |
22 Feb 2017 | USD | 1,200 | 1,209 | 1,196 | 1,202 | 1,202 | +1 (+0.08%) | 88,800 |
21 Feb 2017 | USD | 1,220 | 1,220 | 1,193 | 1,201 | 1,201 | -14 (-1.15%) | 179,400 |
20 Feb 2017 | USD | 1,229 | 1,229 | 1,208 | 1,215 | 1,215 | -16 (-1.30%) | 98,200 |
17 Feb 2017 | USD | 1,226 | 1,241 | 1,219 | 1,231 | 1,231 | +5 (+0.41%) | 125,200 |
16 Feb 2017 | USD | 1,224 | 1,229 | 1,216 | 1,226 | 1,226 | +4 (+0.33%) | 141,600 |
15 Feb 2017 | USD | 1,237 | 1,244 | 1,219 | 1,222 | 1,222 | +1 (+0.08%) | 159,900 |
14 Feb 2017 | USD | 1,207 | 1,232 | 1,201 | 1,221 | 1,221 | +24 (+2.01%) | 272,900 |
13 Feb 2017 | USD | 1,210 | 1,210 | 1,196 | 1,197 | 1,197 | -12 (-0.99%) | 178,100 |
10 Feb 2017 | USD | 1,228 | 1,230 | 1,203 | 1,209 | 1,209 | +2 (+0.17%) | 183,900 |
9 Feb 2017 | USD | 1,191 | 1,214 | 1,183 | 1,207 | 1,207 | +26 (+2.20%) | 299,600 |
8 Feb 2017 | USD | 1,126 | 1,185 | 1,124 | 1,181 | 1,181 | +52 (+4.61%) | 409,400 |
7 Feb 2017 | USD | 1,155 | 1,198 | 1,123 | 1,129 | 1,129 | -106 (-8.58%) | 758,300 |
6 Feb 2017 | USD | 1,245 | 1,251 | 1,217 | 1,235 | 1,235 | -6 (-0.48%) | 325,900 |
3 Feb 2017 | USD | 1,242 | 1,260 | 1,240 | 1,241 | 1,241 | +2 (+0.16%) | 157,700 |
2 Feb 2017 | USD | 1,257 | 1,262 | 1,233 | 1,239 | 1,239 | -14 (-1.12%) | 274,500 |
1 Feb 2017 | USD | 1,237 | 1,258 | 1,235 | 1,253 | 1,253 | +12 (+0.97%) | 130,200 |
31 Jan 2017 | USD | 1,250 | 1,258 | 1,233 | 1,241 | 1,241 | -20 (-1.59%) | 212,500 |
30 Jan 2017 | USD | 1,233 | 1,276 | 1,225 | 1,261 | 1,261 | +37 (+3.02%) | 369,500 |
27 Jan 2017 | USD | 1,244 | 1,249 | 1,220 | 1,224 | 1,224 | -13 (-1.05%) | 264,100 |
26 Jan 2017 | USD | 1,189 | 1,238 | 1,180 | 1,237 | 1,237 | +55 (+4.65%) | 346,100 |
25 Jan 2017 | USD | 1,186 | 1,186 | 1,177 | 1,182 | 1,182 | +4 (+0.34%) | 123,500 |
24 Jan 2017 | USD | 1,185 | 1,193 | 1,166 | 1,178 | 1,178 | -7 (-0.59%) | 213,300 |
23 Jan 2017 | USD | 1,165 | 1,190 | 1,156 | 1,185 | 1,185 | +23 (+1.98%) | 254,400 |
20 Jan 2017 | USD | 1,152 | 1,167 | 1,148 | 1,162 | 1,162 | +10 (+0.87%) | 164,700 |