Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 3,260 | 3,265 | 3,230 | 3,245 | 3,245 | +2 (+0.06%) | 2,774,200 |
3 Feb 2017 | USD | 3,240 | 3,263 | 3,224 | 3,243 | 3,243 | +4 (+0.12%) | 4,032,900 |
2 Feb 2017 | USD | 3,305 | 3,308 | 3,233 | 3,239 | 3,239 | -53 (-1.61%) | 5,052,900 |
1 Feb 2017 | USD | 3,300 | 3,304 | 3,262 | 3,292 | 3,292 | -53 (-1.58%) | 5,024,100 |
31 Jan 2017 | USD | 3,378 | 3,378 | 3,343 | 3,345 | 3,345 | -49 (-1.44%) | 4,378,500 |
30 Jan 2017 | USD | 3,407 | 3,410 | 3,385 | 3,394 | 3,394 | +4 (+0.12%) | 3,277,800 |
27 Jan 2017 | USD | 3,396 | 3,405 | 3,381 | 3,390 | 3,390 | +6 (+0.18%) | 4,096,900 |
26 Jan 2017 | USD | 3,350 | 3,388 | 3,340 | 3,384 | 3,384 | +44 (+1.32%) | 4,891,600 |
25 Jan 2017 | USD | 3,320 | 3,340 | 3,313 | 3,340 | 3,340 | +65 (+1.98%) | 4,044,900 |
24 Jan 2017 | USD | 3,273 | 3,298 | 3,273 | 3,275 | 3,275 | -15 (-0.46%) | 2,848,200 |
23 Jan 2017 | USD | 3,286 | 3,313 | 3,272 | 3,290 | 3,290 | -20 (-0.60%) | 2,993,500 |
20 Jan 2017 | USD | 3,324 | 3,324 | 3,300 | 3,310 | 3,310 | -2 (-0.06%) | 2,637,400 |
19 Jan 2017 | USD | 3,295 | 3,320 | 3,293 | 3,312 | 3,312 | +33 (+1.01%) | 2,763,000 |
18 Jan 2017 | USD | 3,267 | 3,293 | 3,252 | 3,279 | 3,279 | 0.0 (0.0%) | 2,937,500 |
17 Jan 2017 | USD | 3,300 | 3,311 | 3,273 | 3,279 | 3,279 | -39 (-1.18%) | 2,957,400 |
16 Jan 2017 | USD | 3,321 | 3,333 | 3,304 | 3,318 | 3,318 | -20 (-0.60%) | 2,444,700 |
13 Jan 2017 | USD | 3,311 | 3,338 | 3,308 | 3,338 | 3,338 | +19 (+0.57%) | 3,105,400 |
12 Jan 2017 | USD | 3,320 | 3,328 | 3,297 | 3,319 | 3,319 | -6 (-0.18%) | 3,270,900 |
11 Jan 2017 | USD | 3,318 | 3,330 | 3,314 | 3,325 | 3,325 | +20 (+0.61%) | 3,368,900 |
10 Jan 2017 | USD | 3,320 | 3,328 | 3,300 | 3,305 | 3,305 | -18 (-0.54%) | 4,088,600 |
9 Jan 2017 | USD | 3,323 | 3,323 | 3,323 | 3,323 | 3,323 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 3,319 | 3,344 | 3,315 | 3,323 | 3,323 | -26 (-0.78%) | 3,539,500 |
5 Jan 2017 | USD | 3,359 | 3,359 | 3,324 | 3,349 | 3,349 | +1 (+0.03%) | 3,827,800 |
4 Jan 2017 | USD | 3,360 | 3,360 | 3,322 | 3,348 | 3,348 | +53 (+1.61%) | 5,022,900 |
3 Jan 2017 | USD | 3,295 | 3,295 | 3,295 | 3,295 | 3,295 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 3,295 | 3,295 | 3,295 | 3,295 | 3,295 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 3,235 | 3,304 | 3,230 | 3,295 | 3,295 | +50 (+1.54%) | 5,105,200 |
29 Dec 2016 | USD | 3,263 | 3,276 | 3,232 | 3,245 | 3,245 | -57 (-1.73%) | 5,185,400 |
28 Dec 2016 | USD | 3,320 | 3,337 | 3,288 | 3,302 | 3,302 | -114 (-3.34%) | 7,171,500 |
27 Dec 2016 | USD | 3,430 | 3,432 | 3,407 | 3,416 | 3,416 | -14 (-0.41%) | 8,743,200 |