Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 1,664 | 1,664 | 1,664 | 1,664 | 1,664 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,651 | 1,669 | 1,646 | 1,664 | 1,664 | +8 (+0.48%) | 2,173,500 |
16 Mar 2017 | USD | 1,637 | 1,660 | 1,629 | 1,656 | 1,656 | +22 (+1.35%) | 1,726,500 |
15 Mar 2017 | USD | 1,640 | 1,643 | 1,621 | 1,634 | 1,634 | -6 (-0.37%) | 1,373,700 |
14 Mar 2017 | USD | 1,648 | 1,658 | 1,637 | 1,640 | 1,640 | -8 (-0.49%) | 1,409,100 |
13 Mar 2017 | USD | 1,628 | 1,652 | 1,625 | 1,648 | 1,648 | +21 (+1.29%) | 1,673,500 |
10 Mar 2017 | USD | 1,603 | 1,638 | 1,596 | 1,627 | 1,627 | +43 (+2.71%) | 2,815,800 |
9 Mar 2017 | USD | 1,585 | 1,594 | 1,578 | 1,584 | 1,584 | +12 (+0.76%) | 1,053,700 |
8 Mar 2017 | USD | 1,576 | 1,583 | 1,557 | 1,572 | 1,572 | +4 (+0.26%) | 1,482,900 |
7 Mar 2017 | USD | 1,575 | 1,591 | 1,566 | 1,568 | 1,568 | -6 (-0.38%) | 1,323,200 |
6 Mar 2017 | USD | 1,559 | 1,582 | 1,552 | 1,574 | 1,574 | +13 (+0.83%) | 1,422,800 |
3 Mar 2017 | USD | 1,581 | 1,581 | 1,557 | 1,561 | 1,561 | -17 (-1.08%) | 1,368,100 |
2 Mar 2017 | USD | 1,585 | 1,595 | 1,572 | 1,578 | 1,578 | +23 (+1.48%) | 1,875,500 |
1 Mar 2017 | USD | 1,528 | 1,559 | 1,520 | 1,555 | 1,555 | +38 (+2.50%) | 1,939,300 |
28 Feb 2017 | USD | 1,519 | 1,537 | 1,516 | 1,517 | 1,517 | +2 (+0.13%) | 1,935,800 |
27 Feb 2017 | USD | 1,530 | 1,532 | 1,498 | 1,515 | 1,515 | -38 (-2.45%) | 1,885,800 |
24 Feb 2017 | USD | 1,552 | 1,565 | 1,543 | 1,553 | 1,553 | -13 (-0.83%) | 1,340,300 |
23 Feb 2017 | USD | 1,573 | 1,576 | 1,552 | 1,566 | 1,566 | -8 (-0.51%) | 1,325,600 |
22 Feb 2017 | USD | 1,579 | 1,583 | 1,554 | 1,574 | 1,574 | +3 (+0.19%) | 1,861,400 |
21 Feb 2017 | USD | 1,560 | 1,578 | 1,560 | 1,571 | 1,571 | +18 (+1.16%) | 1,417,700 |
20 Feb 2017 | USD | 1,546 | 1,556 | 1,533 | 1,553 | 1,553 | +4 (+0.26%) | 1,260,300 |
17 Feb 2017 | USD | 1,535 | 1,557 | 1,519 | 1,549 | 1,549 | -6 (-0.39%) | 1,792,700 |
16 Feb 2017 | USD | 1,555 | 1,564 | 1,533 | 1,555 | 1,555 | +1 (+0.06%) | 1,341,600 |
15 Feb 2017 | USD | 1,538 | 1,565 | 1,527 | 1,554 | 1,554 | +34 (+2.24%) | 1,614,400 |
14 Feb 2017 | USD | 1,535 | 1,542 | 1,518 | 1,520 | 1,520 | -13 (-0.85%) | 1,902,900 |
13 Feb 2017 | USD | 1,544 | 1,551 | 1,531 | 1,533 | 1,533 | +8 (+0.52%) | 1,548,500 |
10 Feb 2017 | USD | 1,523 | 1,527 | 1,509 | 1,525 | 1,525 | +32 (+2.14%) | 2,705,300 |
9 Feb 2017 | USD | 1,487 | 1,498 | 1,476 | 1,493 | 1,493 | -3 (-0.20%) | 1,571,300 |
8 Feb 2017 | USD | 1,482 | 1,501 | 1,477 | 1,496 | 1,496 | +13 (+0.88%) | 1,624,800 |
7 Feb 2017 | USD | 1,475 | 1,488 | 1,472 | 1,483 | 1,483 | -10 (-0.67%) | 2,275,400 |