Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 1,686 | 1,692 | 1,670 | 1,672 | 1,672 | -13 (-0.77%) | 1,090,900 |
23 Dec 2016 | USD | 1,685 | 1,685 | 1,685 | 1,685 | 1,685 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,679 | 1,688 | 1,660 | 1,685 | 1,685 | +5 (+0.30%) | 2,133,600 |
21 Dec 2016 | USD | 1,688 | 1,702 | 1,674 | 1,680 | 1,680 | +6 (+0.36%) | 2,040,200 |
20 Dec 2016 | USD | 1,686 | 1,687 | 1,638 | 1,674 | 1,674 | -32 (-1.88%) | 3,536,500 |
19 Dec 2016 | USD | 1,730 | 1,730 | 1,697 | 1,706 | 1,706 | -25 (-1.44%) | 2,851,900 |
16 Dec 2016 | USD | 1,711 | 1,735 | 1,706 | 1,731 | 1,731 | +25 (+1.47%) | 2,602,100 |
15 Dec 2016 | USD | 1,716 | 1,743 | 1,690 | 1,706 | 1,706 | +3 (+0.18%) | 2,932,200 |
14 Dec 2016 | USD | 1,661 | 1,712 | 1,654 | 1,703 | 1,703 | +43 (+2.59%) | 4,505,700 |
13 Dec 2016 | USD | 1,650 | 1,660 | 1,635 | 1,660 | 1,660 | -6 (-0.36%) | 3,583,300 |
12 Dec 2016 | USD | 1,675 | 1,688 | 1,652 | 1,666 | 1,666 | +17 (+1.03%) | 3,490,300 |
9 Dec 2016 | USD | 1,690 | 1,691 | 1,636 | 1,649 | 1,649 | +14 (+0.86%) | 5,275,500 |
8 Dec 2016 | USD | 1,610 | 1,635 | 1,610 | 1,635 | 1,635 | +38 (+2.38%) | 3,478,800 |
7 Dec 2016 | USD | 1,580 | 1,636 | 1,578 | 1,597 | 1,597 | +27 (+1.72%) | 5,505,000 |
6 Dec 2016 | USD | 1,529 | 1,574 | 1,520 | 1,570 | 1,570 | +60 (+3.97%) | 4,853,900 |
5 Dec 2016 | USD | 1,510 | 1,527 | 1,495 | 1,510 | 1,510 | -7 (-0.46%) | 2,298,700 |
2 Dec 2016 | USD | 1,503 | 1,520 | 1,491 | 1,517 | 1,517 | +7 (+0.46%) | 2,856,800 |
1 Dec 2016 | USD | 1,525 | 1,529 | 1,506 | 1,510 | 1,510 | +15 (+1.00%) | 2,755,100 |
30 Nov 2016 | USD | 1,494 | 1,508 | 1,484 | 1,495 | 1,495 | +16 (+1.08%) | 3,126,600 |
29 Nov 2016 | USD | 1,469 | 1,484 | 1,461 | 1,479 | 1,479 | +2 (+0.14%) | 2,113,700 |
28 Nov 2016 | USD | 1,482 | 1,491 | 1,458 | 1,477 | 1,477 | -29 (-1.93%) | 3,914,300 |
25 Nov 2016 | USD | 1,442 | 1,527 | 1,439 | 1,506 | 1,506 | +100 (+7.11%) | 9,913,000 |
24 Nov 2016 | USD | 1,338 | 1,416 | 1,338 | 1,406 | 1,406 | +66 (+4.93%) | 5,255,500 |
23 Nov 2016 | USD | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,342 | 1,346 | 1,329 | 1,340 | 1,340 | -2 (-0.15%) | 1,860,100 |
21 Nov 2016 | USD | 1,363 | 1,364 | 1,333 | 1,342 | 1,342 | -12 (-0.89%) | 2,774,000 |
18 Nov 2016 | USD | 1,339 | 1,356 | 1,333 | 1,354 | 1,354 | +4 (+0.30%) | 3,175,500 |
17 Nov 2016 | USD | 1,340 | 1,354 | 1,332 | 1,350 | 1,350 | +10 (+0.75%) | 2,554,700 |
16 Nov 2016 | USD | 1,333 | 1,340 | 1,318 | 1,340 | 1,340 | +9 (+0.68%) | 3,232,000 |
15 Nov 2016 | USD | 1,337 | 1,355 | 1,321 | 1,331 | 1,331 | -1 (-0.08%) | 2,377,900 |