Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 1,193 | 1,203 | 1,180 | 1,198 | 1,198 | +6 (+0.50%) | 16,500 |
18 Apr 2017 | USD | 1,199 | 1,214 | 1,180 | 1,192 | 1,192 | +31 (+2.67%) | 23,900 |
17 Apr 2017 | USD | 1,147 | 1,166 | 1,139 | 1,161 | 1,161 | +32 (+2.83%) | 20,800 |
14 Apr 2017 | USD | 1,120 | 1,155 | 1,110 | 1,129 | 1,129 | +9 (+0.80%) | 29,800 |
13 Apr 2017 | USD | 1,060 | 1,130 | 1,060 | 1,120 | 1,120 | +10 (+0.90%) | 55,400 |
12 Apr 2017 | USD | 1,113 | 1,115 | 1,040 | 1,110 | 1,110 | -28 (-2.46%) | 133,300 |
11 Apr 2017 | USD | 1,171 | 1,178 | 1,130 | 1,138 | 1,138 | -43 (-3.64%) | 66,400 |
10 Apr 2017 | USD | 1,176 | 1,190 | 1,174 | 1,181 | 1,181 | +14 (+1.20%) | 29,500 |
7 Apr 2017 | USD | 1,140 | 1,179 | 1,139 | 1,167 | 1,167 | +13 (+1.13%) | 42,100 |
6 Apr 2017 | USD | 1,182 | 1,189 | 1,135 | 1,154 | 1,154 | -47 (-3.91%) | 102,200 |
5 Apr 2017 | USD | 1,197 | 1,225 | 1,171 | 1,201 | 1,201 | +4 (+0.33%) | 54,300 |
4 Apr 2017 | USD | 1,235 | 1,235 | 1,190 | 1,197 | 1,197 | -36 (-2.92%) | 60,900 |
3 Apr 2017 | USD | 1,280 | 1,296 | 1,217 | 1,233 | 1,233 | -58 (-4.49%) | 93,200 |
31 Mar 2017 | USD | 1,307 | 1,307 | 1,286 | 1,291 | 1,291 | -5 (-0.39%) | 34,000 |
30 Mar 2017 | USD | 1,310 | 1,318 | 1,292 | 1,296 | 1,296 | -4 (-0.31%) | 28,600 |
29 Mar 2017 | USD | 1,301 | 1,306 | 1,293 | 1,300 | 1,300 | 0.0 (0.0%) | 10,300 |
28 Mar 2017 | USD | 1,300 | 1,338 | 1,292 | 1,300 | 1,300 | +9 (+0.70%) | 28,700 |
27 Mar 2017 | USD | 1,315 | 1,315 | 1,291 | 1,291 | 1,291 | -24 (-1.83%) | 18,200 |
24 Mar 2017 | USD | 1,309 | 1,316 | 1,300 | 1,315 | 1,315 | +10 (+0.77%) | 20,100 |
23 Mar 2017 | USD | 1,301 | 1,326 | 1,293 | 1,305 | 1,305 | +1 (+0.08%) | 30,800 |
22 Mar 2017 | USD | 1,298 | 1,327 | 1,295 | 1,304 | 1,304 | -24 (-1.81%) | 12,400 |
21 Mar 2017 | USD | 1,319 | 1,337 | 1,302 | 1,328 | 1,328 | +26 (+2.00%) | 26,700 |
20 Mar 2017 | USD | 1,302 | 1,302 | 1,302 | 1,302 | 1,302 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,299 | 1,323 | 1,291 | 1,302 | 1,302 | +12 (+0.93%) | 39,200 |
16 Mar 2017 | USD | 1,299 | 1,306 | 1,270 | 1,290 | 1,290 | -9 (-0.69%) | 37,900 |
15 Mar 2017 | USD | 1,325 | 1,325 | 1,291 | 1,299 | 1,299 | -30 (-2.26%) | 20,400 |
14 Mar 2017 | USD | 1,293 | 1,333 | 1,288 | 1,329 | 1,329 | +34 (+2.63%) | 31,700 |
13 Mar 2017 | USD | 1,315 | 1,318 | 1,290 | 1,295 | 1,295 | -24 (-1.82%) | 65,500 |
10 Mar 2017 | USD | 1,355 | 1,364 | 1,316 | 1,319 | 1,319 | -33 (-2.44%) | 56,500 |
9 Mar 2017 | USD | 1,370 | 1,386 | 1,350 | 1,352 | 1,352 | +2 (+0.15%) | 38,300 |