Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 3,538 | 3,538 | 3,538 | 3,538 | 3,538 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 3,525 | 3,539 | 3,516 | 3,538 | 3,538 | +9 (+0.26%) | 4,347,700 |
16 Mar 2017 | USD | 3,498 | 3,531 | 3,480 | 3,529 | 3,529 | +38 (+1.09%) | 4,712,100 |
15 Mar 2017 | USD | 3,460 | 3,494 | 3,450 | 3,491 | 3,491 | +16 (+0.46%) | 2,935,500 |
14 Mar 2017 | USD | 3,497 | 3,498 | 3,465 | 3,475 | 3,475 | -12 (-0.34%) | 2,797,400 |
13 Mar 2017 | USD | 3,444 | 3,487 | 3,435 | 3,487 | 3,487 | +14 (+0.40%) | 3,070,100 |
10 Mar 2017 | USD | 3,456 | 3,483 | 3,453 | 3,473 | 3,473 | +47 (+1.37%) | 6,551,700 |
9 Mar 2017 | USD | 3,401 | 3,435 | 3,395 | 3,426 | 3,426 | +34 (+1.00%) | 4,245,500 |
8 Mar 2017 | USD | 3,394 | 3,420 | 3,384 | 3,392 | 3,392 | +4 (+0.12%) | 4,372,000 |
7 Mar 2017 | USD | 3,360 | 3,391 | 3,346 | 3,388 | 3,388 | +74 (+2.23%) | 6,025,000 |
6 Mar 2017 | USD | 3,311 | 3,317 | 3,295 | 3,314 | 3,314 | -8 (-0.24%) | 1,762,200 |
3 Mar 2017 | USD | 3,336 | 3,338 | 3,306 | 3,322 | 3,322 | -13 (-0.39%) | 2,942,500 |
2 Mar 2017 | USD | 3,321 | 3,338 | 3,304 | 3,335 | 3,335 | +43 (+1.31%) | 3,739,300 |
1 Mar 2017 | USD | 3,293 | 3,311 | 3,275 | 3,292 | 3,292 | +11 (+0.34%) | 3,270,800 |
28 Feb 2017 | USD | 3,307 | 3,313 | 3,280 | 3,281 | 3,281 | -11 (-0.33%) | 3,359,100 |
27 Feb 2017 | USD | 3,292 | 3,309 | 3,289 | 3,292 | 3,292 | -17 (-0.51%) | 3,119,100 |
24 Feb 2017 | USD | 3,289 | 3,319 | 3,287 | 3,309 | 3,309 | +19 (+0.58%) | 2,614,600 |
23 Feb 2017 | USD | 3,289 | 3,298 | 3,278 | 3,290 | 3,290 | -15 (-0.45%) | 2,535,000 |
22 Feb 2017 | USD | 3,298 | 3,309 | 3,286 | 3,305 | 3,305 | +34 (+1.04%) | 3,056,300 |
21 Feb 2017 | USD | 3,289 | 3,291 | 3,271 | 3,271 | 3,271 | -18 (-0.55%) | 2,664,100 |
20 Feb 2017 | USD | 3,291 | 3,295 | 3,273 | 3,289 | 3,289 | -10 (-0.30%) | 1,955,500 |
17 Feb 2017 | USD | 3,309 | 3,311 | 3,291 | 3,299 | 3,299 | -18 (-0.54%) | 2,389,600 |
16 Feb 2017 | USD | 3,330 | 3,337 | 3,304 | 3,317 | 3,317 | -6 (-0.18%) | 2,640,000 |
15 Feb 2017 | USD | 3,315 | 3,324 | 3,303 | 3,323 | 3,323 | +33 (+1.00%) | 2,335,100 |
14 Feb 2017 | USD | 3,300 | 3,315 | 3,287 | 3,290 | 3,290 | -1 (-0.03%) | 2,907,500 |
13 Feb 2017 | USD | 3,296 | 3,302 | 3,284 | 3,291 | 3,291 | +27 (+0.83%) | 3,382,800 |
10 Feb 2017 | USD | 3,287 | 3,291 | 3,257 | 3,264 | 3,264 | +22 (+0.68%) | 4,494,800 |
9 Feb 2017 | USD | 3,245 | 3,250 | 3,227 | 3,242 | 3,242 | -13 (-0.40%) | 2,129,300 |
8 Feb 2017 | USD | 3,220 | 3,258 | 3,218 | 3,255 | 3,255 | +3 (+0.09%) | 2,752,000 |
7 Feb 2017 | USD | 3,241 | 3,258 | 3,228 | 3,252 | 3,252 | +7 (+0.22%) | 2,574,600 |