Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | USD | 1,180 | 1,187 | 1,159 | 1,170 | 1,170 | +11 (+0.95%) | 263,500 |
24 Jan 2017 | USD | 1,178 | 1,179 | 1,152 | 1,159 | 1,159 | -27 (-2.28%) | 251,400 |
23 Jan 2017 | USD | 1,200 | 1,206 | 1,186 | 1,186 | 1,186 | -43 (-3.50%) | 337,000 |
20 Jan 2017 | USD | 1,228 | 1,243 | 1,218 | 1,229 | 1,229 | +3 (+0.24%) | 370,200 |
19 Jan 2017 | USD | 1,209 | 1,243 | 1,206 | 1,226 | 1,226 | +30 (+2.51%) | 437,500 |
18 Jan 2017 | USD | 1,177 | 1,197 | 1,161 | 1,196 | 1,196 | +13 (+1.10%) | 404,900 |
17 Jan 2017 | USD | 1,191 | 1,194 | 1,172 | 1,183 | 1,183 | -9 (-0.76%) | 269,900 |
16 Jan 2017 | USD | 1,213 | 1,216 | 1,188 | 1,192 | 1,192 | -26 (-2.13%) | 305,300 |
13 Jan 2017 | USD | 1,228 | 1,233 | 1,211 | 1,218 | 1,218 | -10 (-0.81%) | 459,000 |
12 Jan 2017 | USD | 1,244 | 1,244 | 1,218 | 1,228 | 1,228 | -15 (-1.21%) | 274,300 |
11 Jan 2017 | USD | 1,221 | 1,245 | 1,218 | 1,243 | 1,243 | +19 (+1.55%) | 313,400 |
10 Jan 2017 | USD | 1,218 | 1,236 | 1,213 | 1,224 | 1,224 | -2 (-0.16%) | 530,900 |
9 Jan 2017 | USD | 1,226 | 1,226 | 1,226 | 1,226 | 1,226 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 1,216 | 1,231 | 1,207 | 1,226 | 1,226 | -28 (-2.23%) | 622,300 |
5 Jan 2017 | USD | 1,266 | 1,273 | 1,239 | 1,254 | 1,254 | -5 (-0.40%) | 328,400 |
4 Jan 2017 | USD | 1,222 | 1,263 | 1,218 | 1,259 | 1,259 | +36 (+2.94%) | 559,800 |
3 Jan 2017 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1,223 | 1,223 | 1,223 | 1,223 | 1,223 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,214 | 1,229 | 1,208 | 1,223 | 1,223 | +11 (+0.91%) | 549,200 |
29 Dec 2016 | USD | 1,199 | 1,219 | 1,193 | 1,212 | 1,212 | +4 (+0.33%) | 527,200 |
28 Dec 2016 | USD | 1,217 | 1,217 | 1,196 | 1,208 | 1,208 | +3 (+0.25%) | 197,400 |
27 Dec 2016 | USD | 1,216 | 1,225 | 1,196 | 1,205 | 1,205 | -14 (-1.15%) | 434,600 |
26 Dec 2016 | USD | 1,245 | 1,245 | 1,216 | 1,219 | 1,219 | -8 (-0.65%) | 361,200 |
23 Dec 2016 | USD | 1,227 | 1,227 | 1,227 | 1,227 | 1,227 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,240 | 1,243 | 1,217 | 1,227 | 1,227 | +17 (+1.40%) | 571,400 |
21 Dec 2016 | USD | 1,223 | 1,259 | 1,200 | 1,210 | 1,210 | +17 (+1.42%) | 507,500 |
20 Dec 2016 | USD | 1,206 | 1,215 | 1,182 | 1,193 | 1,193 | +7 (+0.59%) | 677,100 |
19 Dec 2016 | USD | 1,208 | 1,209 | 1,180 | 1,186 | 1,186 | -19 (-1.58%) | 453,100 |
16 Dec 2016 | USD | 1,180 | 1,234 | 1,179 | 1,205 | 1,205 | +42 (+3.61%) | 756,100 |
15 Dec 2016 | USD | 1,149 | 1,169 | 1,142 | 1,163 | 1,163 | +28 (+2.47%) | 338,600 |