Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 3,395 | 3,445 | 3,390 | 3,440 | 3,440 | +20 (+0.58%) | 537,400 |
15 Mar 2017 | USD | 3,435 | 3,440 | 3,410 | 3,420 | 3,420 | -10 (-0.29%) | 359,500 |
14 Mar 2017 | USD | 3,430 | 3,450 | 3,425 | 3,430 | 3,430 | -5 (-0.15%) | 322,500 |
13 Mar 2017 | USD | 3,405 | 3,435 | 3,385 | 3,435 | 3,435 | +30 (+0.88%) | 549,500 |
10 Mar 2017 | USD | 3,400 | 3,410 | 3,370 | 3,405 | 3,405 | +45 (+1.34%) | 1,370,800 |
9 Mar 2017 | USD | 3,360 | 3,375 | 3,340 | 3,360 | 3,360 | +10 (+0.30%) | 629,400 |
8 Mar 2017 | USD | 3,385 | 3,390 | 3,335 | 3,350 | 3,350 | -20 (-0.59%) | 665,100 |
7 Mar 2017 | USD | 3,375 | 3,390 | 3,360 | 3,370 | 3,370 | +5 (+0.15%) | 745,900 |
6 Mar 2017 | USD | 3,375 | 3,380 | 3,350 | 3,365 | 3,365 | -10 (-0.30%) | 483,700 |
3 Mar 2017 | USD | 3,420 | 3,420 | 3,345 | 3,375 | 3,375 | -45 (-1.32%) | 1,032,100 |
2 Mar 2017 | USD | 3,410 | 3,435 | 3,395 | 3,420 | 3,420 | +50 (+1.48%) | 1,208,700 |
1 Mar 2017 | USD | 3,345 | 3,385 | 3,330 | 3,370 | 3,370 | +20 (+0.60%) | 1,293,300 |
28 Feb 2017 | USD | 3,355 | 3,380 | 3,335 | 3,350 | 3,350 | +20 (+0.60%) | 1,083,200 |
27 Feb 2017 | USD | 3,320 | 3,335 | 3,285 | 3,330 | 3,330 | -25 (-0.75%) | 679,500 |
24 Feb 2017 | USD | 3,355 | 3,380 | 3,325 | 3,355 | 3,355 | -25 (-0.74%) | 474,300 |
23 Feb 2017 | USD | 3,395 | 3,400 | 3,355 | 3,380 | 3,380 | +15 (+0.45%) | 581,400 |
22 Feb 2017 | USD | 3,365 | 3,380 | 3,350 | 3,365 | 3,365 | 0.0 (0.0%) | 495,100 |
21 Feb 2017 | USD | 3,335 | 3,375 | 3,330 | 3,365 | 3,365 | +30 (+0.90%) | 456,500 |
20 Feb 2017 | USD | 3,310 | 3,340 | 3,290 | 3,335 | 3,335 | -20 (-0.60%) | 419,300 |
17 Feb 2017 | USD | 3,320 | 3,360 | 3,315 | 3,355 | 3,355 | 0.0 (0.0%) | 448,300 |
16 Feb 2017 | USD | 3,355 | 3,365 | 3,330 | 3,355 | 3,355 | -25 (-0.74%) | 609,800 |
15 Feb 2017 | USD | 3,360 | 3,380 | 3,355 | 3,380 | 3,380 | +90 (+2.74%) | 518,400 |
14 Feb 2017 | USD | 3,320 | 3,340 | 3,280 | 3,290 | 3,290 | -30 (-0.90%) | 619,500 |
13 Feb 2017 | USD | 3,335 | 3,340 | 3,305 | 3,320 | 3,320 | +5 (+0.15%) | 643,400 |
10 Feb 2017 | USD | 3,290 | 3,325 | 3,275 | 3,315 | 3,315 | +95 (+2.95%) | 918,400 |
9 Feb 2017 | USD | 3,275 | 3,275 | 3,210 | 3,220 | 3,220 | -65 (-1.98%) | 728,200 |
8 Feb 2017 | USD | 3,260 | 3,285 | 3,255 | 3,285 | 3,285 | +40 (+1.23%) | 463,900 |
7 Feb 2017 | USD | 3,250 | 3,295 | 3,240 | 3,245 | 3,245 | -30 (-0.92%) | 702,400 |
6 Feb 2017 | USD | 3,265 | 3,295 | 3,245 | 3,275 | 3,275 | +35 (+1.08%) | 758,300 |
3 Feb 2017 | USD | 3,270 | 3,340 | 3,225 | 3,240 | 3,240 | +10 (+0.31%) | 1,211,100 |