Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 1,268 | 1,313 | 1,258 | 1,301 | 1,301 | +33 (+2.60%) | 55,800 |
24 Jan 2017 | USD | 1,305 | 1,305 | 1,259 | 1,268 | 1,268 | -30 (-2.31%) | 49,300 |
23 Jan 2017 | USD | 1,320 | 1,320 | 1,285 | 1,298 | 1,298 | 0.0 (0.0%) | 43,000 |
20 Jan 2017 | USD | 1,255 | 1,309 | 1,255 | 1,298 | 1,298 | +43 (+3.43%) | 59,500 |
19 Jan 2017 | USD | 1,276 | 1,276 | 1,245 | 1,255 | 1,255 | +9 (+0.72%) | 39,300 |
18 Jan 2017 | USD | 1,247 | 1,260 | 1,228 | 1,246 | 1,246 | -26 (-2.04%) | 37,000 |
17 Jan 2017 | USD | 1,247 | 1,272 | 1,212 | 1,272 | 1,272 | +26 (+2.09%) | 56,700 |
16 Jan 2017 | USD | 1,239 | 1,260 | 1,227 | 1,246 | 1,246 | -18 (-1.42%) | 99,800 |
13 Jan 2017 | USD | 1,225 | 1,295 | 1,210 | 1,264 | 1,264 | +34 (+2.76%) | 131,700 |
12 Jan 2017 | USD | 1,195 | 1,233 | 1,163 | 1,230 | 1,230 | +33 (+2.76%) | 75,900 |
11 Jan 2017 | USD | 1,205 | 1,205 | 1,183 | 1,197 | 1,197 | -13 (-1.07%) | 32,300 |
10 Jan 2017 | USD | 1,217 | 1,238 | 1,170 | 1,210 | 1,210 | +5 (+0.41%) | 81,000 |
9 Jan 2017 | USD | 1,205 | 1,205 | 1,205 | 1,205 | 1,205 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 1,169 | 1,215 | 1,168 | 1,205 | 1,205 | +17 (+1.43%) | 42,800 |
5 Jan 2017 | USD | 1,205 | 1,211 | 1,188 | 1,188 | 1,188 | -7 (-0.59%) | 58,900 |
4 Jan 2017 | USD | 1,158 | 1,202 | 1,141 | 1,195 | 1,195 | +67 (+5.94%) | 77,100 |
3 Jan 2017 | USD | 1,128 | 1,128 | 1,128 | 1,128 | 1,128 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1,128 | 1,128 | 1,128 | 1,128 | 1,128 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,109 | 1,143 | 1,100 | 1,128 | 1,128 | +10 (+0.89%) | 31,300 |
29 Dec 2016 | USD | 1,150 | 1,157 | 1,102 | 1,118 | 1,118 | -24 (-2.10%) | 46,100 |
28 Dec 2016 | USD | 1,120 | 1,150 | 1,114 | 1,142 | 1,142 | +42 (+3.82%) | 57,900 |
27 Dec 2016 | USD | 1,097 | 1,136 | 1,097 | 1,100 | 1,100 | +10 (+0.92%) | 61,100 |
26 Dec 2016 | USD | 1,050 | 1,090 | 1,048 | 1,090 | 1,090 | +57 (+5.52%) | 66,400 |
23 Dec 2016 | USD | 1,033 | 1,033 | 1,033 | 1,033 | 1,033 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,040 | 1,045 | 1,029 | 1,033 | 1,033 | -7 (-0.67%) | 24,600 |
21 Dec 2016 | USD | 1,030 | 1,068 | 1,029 | 1,040 | 1,040 | +6 (+0.58%) | 47,200 |
20 Dec 2016 | USD | 1,055 | 1,096 | 1,025 | 1,034 | 1,034 | -21 (-1.99%) | 113,900 |
19 Dec 2016 | USD | 1,010 | 1,055 | 993 | 1,055 | 1,055 | +55 (+5.50%) | 113,600 |
16 Dec 2016 | USD | 1,028 | 1,046 | 995 | 1,000 | 1,000 | -28 (-2.72%) | 122,100 |
15 Dec 2016 | USD | 1,027 | 1,037 | 1,023 | 1,028 | 1,028 | -12 (-1.15%) | 34,800 |