Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 1,302 | 1,334 | 1,298 | 1,332 | 1,332 | +42 (+3.26%) | 3,215,200 |
11 Nov 2016 | USD | 1,313 | 1,318 | 1,282 | 1,290 | 1,290 | -19 (-1.45%) | 4,154,500 |
10 Nov 2016 | USD | 1,348 | 1,348 | 1,301 | 1,309 | 1,309 | +81 (+6.60%) | 4,119,100 |
9 Nov 2016 | USD | 1,310 | 1,331 | 1,207 | 1,228 | 1,228 | -96 (-7.25%) | 6,397,900 |
8 Nov 2016 | USD | 1,306 | 1,336 | 1,304 | 1,324 | 1,324 | +1 (+0.08%) | 3,407,300 |
7 Nov 2016 | USD | 1,308 | 1,323 | 1,292 | 1,323 | 1,323 | +43 (+3.36%) | 3,962,500 |
4 Nov 2016 | USD | 1,269 | 1,304 | 1,246 | 1,280 | 1,280 | -107 (-7.71%) | 9,139,900 |
3 Nov 2016 | USD | 1,387 | 1,387 | 1,387 | 1,387 | 1,387 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,427 | 1,433 | 1,383 | 1,387 | 1,387 | -63 (-4.34%) | 4,197,600 |
1 Nov 2016 | USD | 1,471 | 1,475 | 1,438 | 1,450 | 1,450 | -16 (-1.09%) | 2,993,700 |
31 Oct 2016 | USD | 1,439 | 1,467 | 1,435 | 1,466 | 1,466 | +21 (+1.45%) | 3,206,000 |
28 Oct 2016 | USD | 1,483 | 1,483 | 1,438 | 1,445 | 1,445 | -28 (-1.90%) | 7,768,200 |
27 Oct 2016 | USD | 1,497 | 1,497 | 1,463 | 1,473 | 1,473 | -31 (-2.06%) | 3,211,200 |
26 Oct 2016 | USD | 1,523 | 1,527 | 1,491 | 1,504 | 1,504 | -31 (-2.02%) | 2,819,100 |
25 Oct 2016 | USD | 1,541 | 1,554 | 1,527 | 1,535 | 1,535 | +3 (+0.20%) | 2,128,600 |
24 Oct 2016 | USD | 1,513 | 1,538 | 1,494 | 1,532 | 1,532 | +12 (+0.79%) | 2,454,700 |
21 Oct 2016 | USD | 1,537 | 1,550 | 1,516 | 1,520 | 1,520 | +2 (+0.13%) | 2,640,700 |
20 Oct 2016 | USD | 1,519 | 1,528 | 1,497 | 1,518 | 1,518 | +23 (+1.54%) | 2,815,900 |
19 Oct 2016 | USD | 1,498 | 1,503 | 1,482 | 1,495 | 1,495 | -3 (-0.20%) | 2,105,200 |
18 Oct 2016 | USD | 1,490 | 1,510 | 1,480 | 1,498 | 1,498 | +20 (+1.35%) | 3,911,300 |
17 Oct 2016 | USD | 1,440 | 1,497 | 1,440 | 1,478 | 1,478 | +41 (+2.85%) | 2,877,100 |
14 Oct 2016 | USD | 1,426 | 1,449 | 1,421 | 1,437 | 1,437 | +6 (+0.42%) | 2,624,800 |
13 Oct 2016 | USD | 1,430 | 1,447 | 1,425 | 1,431 | 1,431 | -4 (-0.28%) | 2,097,500 |
12 Oct 2016 | USD | 1,426 | 1,444 | 1,412 | 1,435 | 1,435 | -11 (-0.76%) | 2,447,200 |
11 Oct 2016 | USD | 1,447 | 1,457 | 1,432 | 1,446 | 1,446 | +6 (+0.42%) | 1,853,700 |
10 Oct 2016 | USD | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,435 | 1,460 | 1,431 | 1,440 | 1,440 | +29 (+2.06%) | 3,471,100 |
6 Oct 2016 | USD | 1,434 | 1,445 | 1,406 | 1,411 | 1,411 | -4 (-0.28%) | 2,033,200 |
5 Oct 2016 | USD | 1,394 | 1,428 | 1,384 | 1,415 | 1,415 | +29 (+2.09%) | 3,157,000 |
4 Oct 2016 | USD | 1,381 | 1,398 | 1,377 | 1,386 | 1,386 | -8 (-0.57%) | 2,055,500 |