Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2016 | USD | 2,999 | 3,034 | 2,987.5 | 3,029 | 3,029 | +53 (+1.78%) | 4,017,600 |
11 Nov 2016 | USD | 2,993 | 3,000 | 2,967 | 2,976 | 2,976 | +6 (+0.20%) | 5,675,100 |
10 Nov 2016 | USD | 2,999 | 2,999 | 2,961 | 2,970 | 2,970 | +101.5 (+3.54%) | 5,303,600 |
9 Nov 2016 | USD | 2,989 | 3,016 | 2,850 | 2,868.5 | 2,868.5 | -100 (-3.37%) | 9,843,000 |
8 Nov 2016 | USD | 2,988 | 2,988 | 2,958 | 2,968.5 | 2,968.5 | +17 (+0.58%) | 2,979,500 |
7 Nov 2016 | USD | 2,984 | 2,992.5 | 2,949 | 2,951.5 | 2,951.5 | -18.5 (-0.62%) | 5,076,900 |
4 Nov 2016 | USD | 2,968 | 2,982.5 | 2,945 | 2,970 | 2,970 | -27 (-0.90%) | 4,418,300 |
3 Nov 2016 | USD | 2,997 | 2,997 | 2,997 | 2,997 | 2,997 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 2,991 | 3,009 | 2,981 | 2,997 | 2,997 | -24 (-0.79%) | 3,440,400 |
1 Nov 2016 | USD | 3,029 | 3,030 | 3,003 | 3,021 | 3,021 | +4 (+0.13%) | 2,939,100 |
31 Oct 2016 | USD | 2,985 | 3,020 | 2,983 | 3,017 | 3,017 | +25.5 (+0.85%) | 3,603,100 |
28 Oct 2016 | USD | 2,951.5 | 2,993.5 | 2,950 | 2,991.5 | 2,991.5 | +30 (+1.01%) | 6,111,400 |
27 Oct 2016 | USD | 2,960 | 2,990.5 | 2,958 | 2,961.5 | 2,961.5 | -91.5 (-3.00%) | 8,827,300 |
26 Oct 2016 | USD | 3,070 | 3,072 | 3,047 | 3,053 | 3,053 | -21 (-0.68%) | 2,730,900 |
25 Oct 2016 | USD | 3,075 | 3,082 | 3,064 | 3,074 | 3,074 | +18 (+0.59%) | 2,580,700 |
24 Oct 2016 | USD | 3,052 | 3,059 | 3,028 | 3,056 | 3,056 | +8 (+0.26%) | 2,559,500 |
21 Oct 2016 | USD | 3,034 | 3,066 | 3,031 | 3,048 | 3,048 | +14 (+0.46%) | 3,224,500 |
20 Oct 2016 | USD | 3,012 | 3,039 | 3,006 | 3,034 | 3,034 | +4 (+0.13%) | 3,043,300 |
19 Oct 2016 | USD | 3,032 | 3,034 | 3,016 | 3,030 | 3,030 | -3 (-0.10%) | 1,872,700 |
18 Oct 2016 | USD | 3,019 | 3,034 | 3,015 | 3,033 | 3,033 | +7 (+0.23%) | 1,902,100 |
17 Oct 2016 | USD | 3,012 | 3,034 | 3,008 | 3,026 | 3,026 | +20 (+0.67%) | 2,549,300 |
14 Oct 2016 | USD | 2,982.5 | 3,006 | 2,971 | 3,006 | 3,006 | +24 (+0.80%) | 2,921,800 |
13 Oct 2016 | USD | 2,999 | 3,012 | 2,970 | 2,982 | 2,982 | -7.5 (-0.25%) | 2,472,100 |
12 Oct 2016 | USD | 2,985 | 3,007 | 2,980 | 2,989.5 | 2,989.5 | -22.5 (-0.75%) | 2,631,200 |
11 Oct 2016 | USD | 3,009 | 3,034 | 3,004 | 3,012 | 3,012 | +20.5 (+0.69%) | 2,884,000 |
10 Oct 2016 | USD | 2,991.5 | 2,991.5 | 2,991.5 | 2,991.5 | 2,991.5 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,998 | 2,998 | 2,981 | 2,991.5 | 2,991.5 | +4 (+0.13%) | 2,617,400 |
6 Oct 2016 | USD | 2,990.5 | 3,000 | 2,981.5 | 2,987.5 | 2,987.5 | +13 (+0.44%) | 2,671,400 |
5 Oct 2016 | USD | 2,963 | 2,976 | 2,951.5 | 2,974.5 | 2,974.5 | +30.5 (+1.04%) | 2,452,500 |
4 Oct 2016 | USD | 2,939 | 2,949 | 2,921 | 2,944 | 2,944 | +11 (+0.38%) | 2,908,200 |