Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 1,360 | 1,372 | 1,344 | 1,350 | 1,350 | -10 (-0.74%) | 36,200 |
7 Mar 2017 | USD | 1,390 | 1,400 | 1,357 | 1,360 | 1,360 | -36 (-2.58%) | 51,400 |
6 Mar 2017 | USD | 1,440 | 1,449 | 1,389 | 1,396 | 1,396 | -25 (-1.76%) | 79,100 |
3 Mar 2017 | USD | 1,368 | 1,425 | 1,360 | 1,421 | 1,421 | +64 (+4.72%) | 142,900 |
2 Mar 2017 | USD | 1,346 | 1,371 | 1,329 | 1,357 | 1,357 | +14 (+1.04%) | 43,800 |
1 Mar 2017 | USD | 1,301 | 1,346 | 1,280 | 1,343 | 1,343 | +34 (+2.60%) | 57,200 |
28 Feb 2017 | USD | 1,328 | 1,330 | 1,291 | 1,309 | 1,309 | -19 (-1.43%) | 34,900 |
27 Feb 2017 | USD | 1,330 | 1,342 | 1,325 | 1,328 | 1,328 | -18 (-1.34%) | 22,800 |
24 Feb 2017 | USD | 1,332 | 1,351 | 1,318 | 1,346 | 1,346 | +8 (+0.60%) | 37,500 |
23 Feb 2017 | USD | 1,353 | 1,353 | 1,324 | 1,338 | 1,338 | -14 (-1.04%) | 37,300 |
22 Feb 2017 | USD | 1,359 | 1,360 | 1,341 | 1,352 | 1,352 | +8 (+0.60%) | 43,100 |
21 Feb 2017 | USD | 1,345 | 1,373 | 1,330 | 1,344 | 1,344 | +17 (+1.28%) | 71,400 |
20 Feb 2017 | USD | 1,295 | 1,340 | 1,295 | 1,327 | 1,327 | +46 (+3.59%) | 79,600 |
17 Feb 2017 | USD | 1,262 | 1,281 | 1,257 | 1,281 | 1,281 | +19 (+1.51%) | 21,400 |
16 Feb 2017 | USD | 1,257 | 1,277 | 1,255 | 1,262 | 1,262 | -2 (-0.16%) | 47,600 |
15 Feb 2017 | USD | 1,290 | 1,295 | 1,255 | 1,264 | 1,264 | -26 (-2.02%) | 45,200 |
14 Feb 2017 | USD | 1,265 | 1,294 | 1,253 | 1,290 | 1,290 | +22 (+1.74%) | 44,200 |
13 Feb 2017 | USD | 1,288 | 1,295 | 1,268 | 1,268 | 1,268 | -5 (-0.39%) | 59,100 |
10 Feb 2017 | USD | 1,291 | 1,291 | 1,245 | 1,273 | 1,273 | +1 (+0.08%) | 56,500 |
9 Feb 2017 | USD | 1,210 | 1,294 | 1,207 | 1,272 | 1,272 | +51 (+4.18%) | 116,400 |
8 Feb 2017 | USD | 1,216 | 1,236 | 1,198 | 1,221 | 1,221 | -19 (-1.53%) | 135,300 |
7 Feb 2017 | USD | 1,259 | 1,277 | 1,230 | 1,240 | 1,240 | -39 (-3.05%) | 136,000 |
6 Feb 2017 | USD | 1,333 | 1,351 | 1,231 | 1,279 | 1,279 | -45 (-3.40%) | 301,500 |
3 Feb 2017 | USD | 1,518 | 1,528 | 1,281 | 1,324 | 1,324 | -182 (-12.08%) | 554,000 |
2 Feb 2017 | USD | 1,410 | 1,516 | 1,410 | 1,506 | 1,506 | +78 (+5.46%) | 142,000 |
1 Feb 2017 | USD | 1,450 | 1,480 | 1,400 | 1,428 | 1,428 | -22 (-1.52%) | 108,000 |
31 Jan 2017 | USD | 1,399 | 1,499 | 1,398 | 1,450 | 1,450 | +21 (+1.47%) | 216,200 |
30 Jan 2017 | USD | 1,312 | 1,429 | 1,309 | 1,429 | 1,429 | +130 (+10.01%) | 178,100 |
27 Jan 2017 | USD | 1,280 | 1,300 | 1,264 | 1,299 | 1,299 | +10 (+0.78%) | 33,100 |
26 Jan 2017 | USD | 1,316 | 1,318 | 1,289 | 1,289 | 1,289 | -12 (-0.92%) | 32,600 |