Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 1,055 | 1,073 | 1,021 | 1,040 | 1,040 | -12 (-1.14%) | 31,900 |
13 Dec 2016 | USD | 1,041 | 1,058 | 1,023 | 1,052 | 1,052 | +6 (+0.57%) | 39,700 |
12 Dec 2016 | USD | 1,099 | 1,099 | 1,028 | 1,046 | 1,046 | -50 (-4.56%) | 94,300 |
9 Dec 2016 | USD | 1,107 | 1,119 | 1,086 | 1,096 | 1,096 | +10 (+0.92%) | 18,400 |
8 Dec 2016 | USD | 1,116 | 1,123 | 1,080 | 1,086 | 1,086 | -25 (-2.25%) | 42,700 |
7 Dec 2016 | USD | 1,120 | 1,130 | 1,100 | 1,111 | 1,111 | -13 (-1.16%) | 35,800 |
6 Dec 2016 | USD | 1,146 | 1,151 | 1,120 | 1,124 | 1,124 | -26 (-2.26%) | 23,600 |
5 Dec 2016 | USD | 1,148 | 1,169 | 1,137 | 1,150 | 1,150 | +20 (+1.77%) | 21,100 |
2 Dec 2016 | USD | 1,137 | 1,154 | 1,118 | 1,130 | 1,130 | -11 (-0.96%) | 31,000 |
1 Dec 2016 | USD | 1,182 | 1,190 | 1,122 | 1,141 | 1,141 | -41 (-3.47%) | 68,300 |
30 Nov 2016 | USD | 1,150 | 1,213 | 1,132 | 1,182 | 1,182 | +26 (+2.25%) | 109,200 |
29 Nov 2016 | USD | 1,173 | 1,174 | 1,148 | 1,156 | 1,156 | -5 (-0.43%) | 41,100 |
28 Nov 2016 | USD | 1,127 | 1,161 | 1,117 | 1,161 | 1,161 | +83 (+7.70%) | 75,500 |
25 Nov 2016 | USD | 1,082 | 1,119 | 1,078 | 1,078 | 1,078 | -15 (-1.37%) | 42,100 |
24 Nov 2016 | USD | 1,140 | 1,140 | 1,091 | 1,093 | 1,093 | -43 (-3.79%) | 69,400 |
23 Nov 2016 | USD | 1,136 | 1,136 | 1,136 | 1,136 | 1,136 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,138 | 1,141 | 1,123 | 1,136 | 1,136 | +1 (+0.09%) | 12,900 |
21 Nov 2016 | USD | 1,160 | 1,160 | 1,111 | 1,135 | 1,135 | -36 (-3.07%) | 73,400 |
18 Nov 2016 | USD | 1,200 | 1,208 | 1,163 | 1,171 | 1,171 | -23 (-1.93%) | 58,000 |
17 Nov 2016 | USD | 1,214 | 1,214 | 1,180 | 1,194 | 1,194 | -14 (-1.16%) | 39,800 |
16 Nov 2016 | USD | 1,182 | 1,222 | 1,169 | 1,208 | 1,208 | +26 (+2.20%) | 60,800 |
15 Nov 2016 | USD | 1,170 | 1,220 | 1,118 | 1,182 | 1,182 | +29 (+2.52%) | 142,100 |
14 Nov 2016 | USD | 1,121 | 1,196 | 1,121 | 1,153 | 1,153 | +33 (+2.95%) | 41,600 |
11 Nov 2016 | USD | 1,185 | 1,195 | 1,112 | 1,120 | 1,120 | -39 (-3.36%) | 45,800 |
10 Nov 2016 | USD | 1,110 | 1,161 | 1,082 | 1,159 | 1,159 | +111 (+10.59%) | 62,800 |
9 Nov 2016 | USD | 1,098 | 1,115 | 971 | 1,048 | 1,048 | -50 (-4.55%) | 140,700 |
8 Nov 2016 | USD | 1,144 | 1,150 | 1,095 | 1,098 | 1,098 | -2 (-0.18%) | 55,200 |
7 Nov 2016 | USD | 1,080 | 1,130 | 1,039 | 1,100 | 1,100 | +1 (+0.09%) | 175,800 |
4 Nov 2016 | USD | 1,210 | 1,274 | 1,087 | 1,099 | 1,099 | -151 (-12.08%) | 273,200 |
3 Nov 2016 | USD | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |