Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 1,267 | 1,271 | 1,232 | 1,244 | 1,244 | -37 (-2.89%) | 418,300 |
14 Nov 2017 | USD | 1,275 | 1,293 | 1,275 | 1,281 | 1,281 | -3 (-0.23%) | 393,700 |
13 Nov 2017 | USD | 1,300 | 1,304 | 1,278 | 1,284 | 1,284 | +10 (+0.78%) | 408,900 |
10 Nov 2017 | USD | 1,303 | 1,317 | 1,272 | 1,274 | 1,274 | -45 (-3.41%) | 658,000 |
9 Nov 2017 | USD | 1,307 | 1,330 | 1,304 | 1,319 | 1,319 | +7 (+0.53%) | 504,100 |
8 Nov 2017 | USD | 1,306 | 1,318 | 1,286 | 1,312 | 1,312 | 0.0 (0.0%) | 384,400 |
7 Nov 2017 | USD | 1,285 | 1,314 | 1,284 | 1,312 | 1,312 | +9 (+0.69%) | 284,900 |
6 Nov 2017 | USD | 1,316 | 1,319 | 1,293 | 1,303 | 1,303 | -21 (-1.59%) | 329,000 |
3 Nov 2017 | USD | 1,324 | 1,324 | 1,324 | 1,324 | 1,324 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,308 | 1,327 | 1,300 | 1,324 | 1,324 | +18 (+1.38%) | 304,800 |
1 Nov 2017 | USD | 1,320 | 1,323 | 1,298 | 1,306 | 1,306 | -7 (-0.53%) | 374,400 |
31 Oct 2017 | USD | 1,330 | 1,335 | 1,311 | 1,313 | 1,313 | -35 (-2.60%) | 417,200 |
30 Oct 2017 | USD | 1,335 | 1,351 | 1,330 | 1,348 | 1,348 | +1 (+0.07%) | 407,500 |
27 Oct 2017 | USD | 1,310 | 1,360 | 1,306 | 1,347 | 1,347 | +55 (+4.26%) | 521,200 |
26 Oct 2017 | USD | 1,304 | 1,305 | 1,292 | 1,292 | 1,292 | -12 (-0.92%) | 170,800 |
25 Oct 2017 | USD | 1,300 | 1,324 | 1,291 | 1,304 | 1,304 | +12 (+0.93%) | 533,100 |
24 Oct 2017 | USD | 1,284 | 1,296 | 1,276 | 1,292 | 1,292 | +8 (+0.62%) | 286,600 |
23 Oct 2017 | USD | 1,290 | 1,296 | 1,274 | 1,284 | 1,284 | +10 (+0.78%) | 269,700 |
20 Oct 2017 | USD | 1,283 | 1,286 | 1,263 | 1,274 | 1,274 | -9 (-0.70%) | 323,000 |
19 Oct 2017 | USD | 1,288 | 1,290 | 1,280 | 1,283 | 1,283 | 0.0 (0.0%) | 169,400 |
18 Oct 2017 | USD | 1,277 | 1,286 | 1,270 | 1,283 | 1,283 | +8 (+0.63%) | 244,400 |
17 Oct 2017 | USD | 1,290 | 1,291 | 1,271 | 1,275 | 1,275 | -5 (-0.39%) | 236,100 |
16 Oct 2017 | USD | 1,257 | 1,288 | 1,255 | 1,280 | 1,280 | +27 (+2.15%) | 377,500 |
13 Oct 2017 | USD | 1,250 | 1,256 | 1,234 | 1,253 | 1,253 | +2 (+0.16%) | 247,500 |
12 Oct 2017 | USD | 1,263 | 1,263 | 1,251 | 1,251 | 1,251 | -12 (-0.95%) | 191,400 |
11 Oct 2017 | USD | 1,272 | 1,276 | 1,258 | 1,263 | 1,263 | -12 (-0.94%) | 201,900 |
10 Oct 2017 | USD | 1,256 | 1,276 | 1,256 | 1,275 | 1,275 | +7 (+0.55%) | 389,500 |
9 Oct 2017 | USD | 1,268 | 1,268 | 1,268 | 1,268 | 1,268 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,250 | 1,284 | 1,250 | 1,268 | 1,268 | +27 (+2.18%) | 586,800 |
5 Oct 2017 | USD | 1,241 | 1,243 | 1,232 | 1,241 | 1,241 | -1 (-0.08%) | 222,500 |