Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | USD | 1,318 | 1,344 | 1,311 | 1,344 | 1,344 | +13 (+0.98%) | 4,203,400 |
16 Nov 2016 | USD | 1,296 | 1,337 | 1,295 | 1,331 | 1,331 | +50 (+3.90%) | 5,483,000 |
15 Nov 2016 | USD | 1,280 | 1,296 | 1,261 | 1,281 | 1,281 | -13 (-1.00%) | 3,607,800 |
14 Nov 2016 | USD | 1,279 | 1,299 | 1,277 | 1,294 | 1,294 | +35 (+2.78%) | 3,250,000 |
11 Nov 2016 | USD | 1,255 | 1,283 | 1,253 | 1,259 | 1,259 | +15 (+1.21%) | 5,619,300 |
10 Nov 2016 | USD | 1,240 | 1,250 | 1,224 | 1,244 | 1,244 | +70 (+5.96%) | 4,965,100 |
9 Nov 2016 | USD | 1,221 | 1,239 | 1,160 | 1,174 | 1,174 | -40 (-3.29%) | 5,847,100 |
8 Nov 2016 | USD | 1,210 | 1,221 | 1,206 | 1,214 | 1,214 | +1 (+0.08%) | 2,146,400 |
7 Nov 2016 | USD | 1,210 | 1,225 | 1,209 | 1,213 | 1,213 | +18 (+1.51%) | 1,882,400 |
4 Nov 2016 | USD | 1,202 | 1,211 | 1,188 | 1,195 | 1,195 | -16 (-1.32%) | 3,302,500 |
3 Nov 2016 | USD | 1,211 | 1,211 | 1,211 | 1,211 | 1,211 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,224 | 1,225 | 1,206 | 1,211 | 1,211 | -28 (-2.26%) | 2,266,100 |
1 Nov 2016 | USD | 1,237 | 1,240 | 1,227 | 1,239 | 1,239 | +1 (+0.08%) | 1,869,300 |
31 Oct 2016 | USD | 1,232 | 1,242 | 1,225 | 1,238 | 1,238 | -2 (-0.16%) | 2,262,000 |
28 Oct 2016 | USD | 1,232 | 1,247 | 1,231 | 1,240 | 1,240 | +14 (+1.14%) | 6,780,300 |
27 Oct 2016 | USD | 1,217 | 1,229 | 1,214 | 1,226 | 1,226 | +8 (+0.66%) | 2,719,300 |
26 Oct 2016 | USD | 1,205 | 1,218 | 1,199 | 1,218 | 1,218 | +11 (+0.91%) | 3,083,100 |
25 Oct 2016 | USD | 1,202 | 1,215 | 1,202 | 1,207 | 1,207 | +5 (+0.42%) | 2,491,800 |
24 Oct 2016 | USD | 1,207 | 1,209 | 1,198 | 1,202 | 1,202 | -4 (-0.33%) | 1,349,200 |
21 Oct 2016 | USD | 1,201 | 1,212 | 1,197 | 1,206 | 1,206 | +5 (+0.42%) | 2,585,200 |
20 Oct 2016 | USD | 1,187 | 1,201 | 1,185 | 1,201 | 1,201 | +14 (+1.18%) | 2,561,600 |
19 Oct 2016 | USD | 1,182 | 1,189 | 1,181 | 1,187 | 1,187 | -12 (-1.00%) | 3,003,800 |
18 Oct 2016 | USD | 1,196 | 1,203 | 1,190 | 1,199 | 1,199 | -4 (-0.33%) | 1,716,100 |
17 Oct 2016 | USD | 1,195 | 1,205 | 1,193 | 1,203 | 1,203 | +15 (+1.26%) | 2,317,900 |
14 Oct 2016 | USD | 1,188 | 1,193 | 1,178 | 1,188 | 1,188 | -2 (-0.17%) | 2,669,600 |
13 Oct 2016 | USD | 1,203 | 1,208 | 1,187 | 1,190 | 1,190 | -11 (-0.92%) | 3,286,400 |
12 Oct 2016 | USD | 1,202 | 1,206 | 1,198 | 1,201 | 1,201 | -11 (-0.91%) | 2,384,200 |
11 Oct 2016 | USD | 1,216 | 1,221 | 1,207 | 1,212 | 1,212 | 0.0 (0.0%) | 2,201,100 |
10 Oct 2016 | USD | 1,212 | 1,212 | 1,212 | 1,212 | 1,212 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,210 | 1,217 | 1,202 | 1,212 | 1,212 | +3 (+0.25%) | 1,707,500 |