Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | USD | 1,160 | 1,161 | 1,148 | 1,152 | 1,152 | +3 (+0.26%) | 114,500 |
18 Jan 2017 | USD | 1,153 | 1,166 | 1,138 | 1,149 | 1,149 | -10 (-0.86%) | 150,200 |
17 Jan 2017 | USD | 1,168 | 1,176 | 1,154 | 1,159 | 1,159 | -13 (-1.11%) | 129,900 |
16 Jan 2017 | USD | 1,183 | 1,183 | 1,166 | 1,172 | 1,172 | -12 (-1.01%) | 141,600 |
13 Jan 2017 | USD | 1,174 | 1,191 | 1,174 | 1,184 | 1,184 | +10 (+0.85%) | 195,200 |
12 Jan 2017 | USD | 1,175 | 1,186 | 1,164 | 1,174 | 1,174 | -6 (-0.51%) | 191,000 |
11 Jan 2017 | USD | 1,197 | 1,197 | 1,161 | 1,180 | 1,180 | -20 (-1.67%) | 358,300 |
10 Jan 2017 | USD | 1,202 | 1,219 | 1,193 | 1,200 | 1,200 | +8 (+0.67%) | 332,800 |
9 Jan 2017 | USD | 1,192 | 1,192 | 1,192 | 1,192 | 1,192 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 1,172 | 1,198 | 1,160 | 1,192 | 1,192 | +12 (+1.02%) | 307,700 |
5 Jan 2017 | USD | 1,170 | 1,180 | 1,149 | 1,180 | 1,180 | +20 (+1.72%) | 228,800 |
4 Jan 2017 | USD | 1,146 | 1,166 | 1,140 | 1,160 | 1,160 | +29 (+2.56%) | 274,000 |
3 Jan 2017 | USD | 1,131 | 1,131 | 1,131 | 1,131 | 1,131 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1,131 | 1,131 | 1,131 | 1,131 | 1,131 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,150 | 1,155 | 1,115 | 1,131 | 1,131 | -3 (-0.26%) | 374,700 |
29 Dec 2016 | USD | 1,101 | 1,143 | 1,101 | 1,134 | 1,134 | +37 (+3.37%) | 482,700 |
28 Dec 2016 | USD | 1,055 | 1,097 | 1,055 | 1,097 | 1,097 | +45 (+4.28%) | 319,400 |
27 Dec 2016 | USD | 1,054 | 1,066 | 1,051 | 1,052 | 1,052 | +3 (+0.29%) | 188,300 |
26 Dec 2016 | USD | 1,049 | 1,057 | 1,038 | 1,049 | 1,049 | +2 (+0.19%) | 277,100 |
23 Dec 2016 | USD | 1,047 | 1,047 | 1,047 | 1,047 | 1,047 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,047 | 1,055 | 1,044 | 1,047 | 1,047 | -3 (-0.29%) | 197,500 |
21 Dec 2016 | USD | 1,064 | 1,065 | 1,045 | 1,050 | 1,050 | -14 (-1.32%) | 149,500 |
20 Dec 2016 | USD | 1,047 | 1,068 | 1,042 | 1,064 | 1,064 | +19 (+1.82%) | 163,400 |
19 Dec 2016 | USD | 1,058 | 1,060 | 1,041 | 1,045 | 1,045 | -15 (-1.42%) | 135,300 |
16 Dec 2016 | USD | 1,075 | 1,075 | 1,054 | 1,060 | 1,060 | -8 (-0.75%) | 192,400 |
15 Dec 2016 | USD | 1,075 | 1,078 | 1,064 | 1,068 | 1,068 | -6 (-0.56%) | 150,300 |
14 Dec 2016 | USD | 1,080 | 1,090 | 1,069 | 1,074 | 1,074 | -6 (-0.56%) | 173,100 |
13 Dec 2016 | USD | 1,073 | 1,088 | 1,056 | 1,080 | 1,080 | +7 (+0.65%) | 260,900 |
12 Dec 2016 | USD | 1,062 | 1,074 | 1,045 | 1,073 | 1,073 | +23 (+2.19%) | 177,900 |
9 Dec 2016 | USD | 1,029 | 1,055 | 1,028 | 1,050 | 1,050 | +14 (+1.35%) | 308,300 |