Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 1,215 | 1,215 | 1,200 | 1,205 | 1,205 | -15 (-1.23%) | 281,300 |
7 Mar 2017 | USD | 1,221 | 1,227 | 1,213 | 1,220 | 1,220 | -12 (-0.97%) | 190,000 |
6 Mar 2017 | USD | 1,225 | 1,239 | 1,210 | 1,232 | 1,232 | +7 (+0.57%) | 222,500 |
3 Mar 2017 | USD | 1,233 | 1,233 | 1,218 | 1,225 | 1,225 | -16 (-1.29%) | 267,800 |
2 Mar 2017 | USD | 1,264 | 1,267 | 1,239 | 1,241 | 1,241 | -3 (-0.24%) | 258,500 |
1 Mar 2017 | USD | 1,222 | 1,244 | 1,212 | 1,244 | 1,244 | +27 (+2.22%) | 293,300 |
28 Feb 2017 | USD | 1,231 | 1,235 | 1,212 | 1,217 | 1,217 | -2 (-0.16%) | 368,700 |
27 Feb 2017 | USD | 1,225 | 1,237 | 1,214 | 1,219 | 1,219 | -35 (-2.79%) | 318,700 |
24 Feb 2017 | USD | 1,231 | 1,257 | 1,224 | 1,254 | 1,254 | +3 (+0.24%) | 329,500 |
23 Feb 2017 | USD | 1,266 | 1,266 | 1,228 | 1,251 | 1,251 | -16 (-1.26%) | 369,400 |
22 Feb 2017 | USD | 1,270 | 1,270 | 1,250 | 1,267 | 1,267 | +1 (+0.08%) | 208,800 |
21 Feb 2017 | USD | 1,260 | 1,270 | 1,256 | 1,266 | 1,266 | +7 (+0.56%) | 216,800 |
20 Feb 2017 | USD | 1,247 | 1,259 | 1,229 | 1,259 | 1,259 | +12 (+0.96%) | 187,400 |
17 Feb 2017 | USD | 1,252 | 1,257 | 1,236 | 1,247 | 1,247 | -15 (-1.19%) | 199,900 |
16 Feb 2017 | USD | 1,259 | 1,278 | 1,252 | 1,262 | 1,262 | +7 (+0.56%) | 275,400 |
15 Feb 2017 | USD | 1,235 | 1,262 | 1,235 | 1,255 | 1,255 | +23 (+1.87%) | 156,800 |
14 Feb 2017 | USD | 1,260 | 1,274 | 1,231 | 1,232 | 1,232 | -27 (-2.14%) | 199,800 |
13 Feb 2017 | USD | 1,269 | 1,284 | 1,252 | 1,259 | 1,259 | +2 (+0.16%) | 278,400 |
10 Feb 2017 | USD | 1,238 | 1,268 | 1,234 | 1,257 | 1,257 | +45 (+3.71%) | 411,500 |
9 Feb 2017 | USD | 1,225 | 1,241 | 1,211 | 1,212 | 1,212 | -24 (-1.94%) | 193,200 |
8 Feb 2017 | USD | 1,204 | 1,243 | 1,202 | 1,236 | 1,236 | +24 (+1.98%) | 357,500 |
7 Feb 2017 | USD | 1,213 | 1,228 | 1,202 | 1,212 | 1,212 | +28 (+2.36%) | 577,500 |
6 Feb 2017 | USD | 1,213 | 1,220 | 1,179 | 1,184 | 1,184 | -15 (-1.25%) | 300,600 |
3 Feb 2017 | USD | 1,170 | 1,205 | 1,165 | 1,199 | 1,199 | +33 (+2.83%) | 672,100 |
2 Feb 2017 | USD | 1,212 | 1,215 | 1,161 | 1,166 | 1,166 | -25 (-2.10%) | 470,000 |
1 Feb 2017 | USD | 1,170 | 1,200 | 1,162 | 1,191 | 1,191 | +4 (+0.34%) | 392,500 |
31 Jan 2017 | USD | 1,200 | 1,208 | 1,185 | 1,187 | 1,187 | -36 (-2.94%) | 300,300 |
30 Jan 2017 | USD | 1,232 | 1,240 | 1,210 | 1,223 | 1,223 | -28 (-2.24%) | 240,400 |
27 Jan 2017 | USD | 1,222 | 1,263 | 1,222 | 1,251 | 1,251 | +34 (+2.79%) | 467,200 |
26 Jan 2017 | USD | 1,195 | 1,219 | 1,186 | 1,217 | 1,217 | +47 (+4.02%) | 355,100 |