Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 3,060 | 3,075 | 3,025 | 3,075 | 3,075 | +20 (+0.65%) | 530,600 |
21 Dec 2016 | USD | 3,065 | 3,085 | 3,040 | 3,055 | 3,055 | +5 (+0.16%) | 740,100 |
20 Dec 2016 | USD | 3,045 | 3,050 | 3,015 | 3,050 | 3,050 | -10 (-0.33%) | 785,400 |
19 Dec 2016 | USD | 3,070 | 3,070 | 3,025 | 3,060 | 3,060 | -15 (-0.49%) | 622,900 |
16 Dec 2016 | USD | 3,080 | 3,095 | 3,060 | 3,075 | 3,075 | +20 (+0.65%) | 949,100 |
15 Dec 2016 | USD | 3,060 | 3,085 | 3,035 | 3,055 | 3,055 | +5 (+0.16%) | 822,400 |
14 Dec 2016 | USD | 3,095 | 3,095 | 3,025 | 3,050 | 3,050 | -35 (-1.13%) | 780,000 |
13 Dec 2016 | USD | 3,060 | 3,085 | 3,040 | 3,085 | 3,085 | +30 (+0.98%) | 874,000 |
12 Dec 2016 | USD | 3,085 | 3,100 | 3,030 | 3,055 | 3,055 | -10 (-0.33%) | 1,184,100 |
9 Dec 2016 | USD | 3,075 | 3,075 | 3,030 | 3,065 | 3,065 | +45 (+1.49%) | 1,931,800 |
8 Dec 2016 | USD | 3,000 | 3,025 | 2,977 | 3,020 | 3,020 | +59 (+1.99%) | 847,600 |
7 Dec 2016 | USD | 2,912 | 2,961 | 2,911 | 2,961 | 2,961 | +20 (+0.68%) | 727,700 |
6 Dec 2016 | USD | 2,957 | 2,974 | 2,930 | 2,941 | 2,941 | +33 (+1.13%) | 1,143,300 |
5 Dec 2016 | USD | 2,910 | 2,930 | 2,888 | 2,908 | 2,908 | -9 (-0.31%) | 890,600 |
2 Dec 2016 | USD | 2,920 | 2,930 | 2,894 | 2,917 | 2,917 | -3 (-0.10%) | 916,200 |
1 Dec 2016 | USD | 2,918 | 2,964 | 2,910 | 2,920 | 2,920 | +61 (+2.13%) | 1,175,400 |
30 Nov 2016 | USD | 2,850 | 2,866 | 2,829 | 2,859 | 2,859 | +34 (+1.20%) | 1,293,700 |
29 Nov 2016 | USD | 2,827 | 2,841 | 2,808 | 2,825 | 2,825 | -3 (-0.11%) | 854,600 |
28 Nov 2016 | USD | 2,829 | 2,838 | 2,805 | 2,828 | 2,828 | +3 (+0.11%) | 685,100 |
25 Nov 2016 | USD | 2,817 | 2,849 | 2,804 | 2,825 | 2,825 | +14 (+0.50%) | 657,300 |
24 Nov 2016 | USD | 2,805 | 2,820 | 2,788 | 2,811 | 2,811 | +62 (+2.26%) | 854,300 |
23 Nov 2016 | USD | 2,749 | 2,749 | 2,749 | 2,749 | 2,749 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,717 | 2,756 | 2,708 | 2,749 | 2,749 | +24 (+0.88%) | 632,700 |
21 Nov 2016 | USD | 2,731 | 2,734 | 2,710 | 2,725 | 2,725 | -6 (-0.22%) | 595,600 |
18 Nov 2016 | USD | 2,739 | 2,744 | 2,710 | 2,731 | 2,731 | +28 (+1.04%) | 936,400 |
17 Nov 2016 | USD | 2,682 | 2,709 | 2,653 | 2,703 | 2,703 | +20 (+0.75%) | 796,400 |
16 Nov 2016 | USD | 2,685 | 2,692 | 2,661 | 2,683 | 2,683 | +33 (+1.25%) | 756,900 |
15 Nov 2016 | USD | 2,661 | 2,680 | 2,631 | 2,650 | 2,650 | -11 (-0.41%) | 804,800 |
14 Nov 2016 | USD | 2,612 | 2,673 | 2,601 | 2,661 | 2,661 | +66 (+2.54%) | 837,100 |
11 Nov 2016 | USD | 2,610 | 2,636 | 2,574 | 2,595 | 2,595 | +44 (+1.72%) | 1,322,200 |