Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 2,508 | 2,562 | 2,492 | 2,551 | 2,551 | +210 (+8.97%) | 1,288,000 |
9 Nov 2016 | USD | 2,531 | 2,558 | 2,324 | 2,341 | 2,341 | -163 (-6.51%) | 1,588,500 |
8 Nov 2016 | USD | 2,492 | 2,505 | 2,477 | 2,504 | 2,504 | +27 (+1.09%) | 606,000 |
7 Nov 2016 | USD | 2,468 | 2,485 | 2,458 | 2,477 | 2,477 | +36 (+1.47%) | 589,800 |
4 Nov 2016 | USD | 2,454 | 2,464 | 2,417 | 2,441 | 2,441 | -31 (-1.25%) | 715,700 |
3 Nov 2016 | USD | 2,472 | 2,472 | 2,472 | 2,472 | 2,472 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 2,476 | 2,499 | 2,455 | 2,472 | 2,472 | -30 (-1.20%) | 798,800 |
1 Nov 2016 | USD | 2,484 | 2,514 | 2,465 | 2,502 | 2,502 | +19 (+0.77%) | 634,400 |
31 Oct 2016 | USD | 2,500 | 2,501 | 2,455 | 2,483 | 2,483 | -34 (-1.35%) | 1,056,100 |
28 Oct 2016 | USD | 2,490 | 2,525 | 2,370 | 2,517 | 2,517 | +45 (+1.82%) | 1,813,500 |
27 Oct 2016 | USD | 2,463 | 2,486 | 2,456 | 2,472 | 2,472 | +23 (+0.94%) | 802,900 |
26 Oct 2016 | USD | 2,434 | 2,449 | 2,414 | 2,449 | 2,449 | +2 (+0.08%) | 554,100 |
25 Oct 2016 | USD | 2,446 | 2,456 | 2,432 | 2,447 | 2,447 | +18 (+0.74%) | 689,200 |
24 Oct 2016 | USD | 2,417 | 2,430 | 2,408 | 2,429 | 2,429 | +15 (+0.62%) | 479,600 |
21 Oct 2016 | USD | 2,439 | 2,439 | 2,410 | 2,414 | 2,414 | -19 (-0.78%) | 623,300 |
20 Oct 2016 | USD | 2,385 | 2,434 | 2,377 | 2,433 | 2,433 | +56 (+2.36%) | 789,000 |
19 Oct 2016 | USD | 2,382 | 2,388 | 2,365 | 2,377 | 2,377 | -17 (-0.71%) | 642,900 |
18 Oct 2016 | USD | 2,385 | 2,397 | 2,366 | 2,394 | 2,394 | 0.0 (0.0%) | 412,900 |
17 Oct 2016 | USD | 2,396 | 2,413 | 2,387 | 2,394 | 2,394 | +6 (+0.25%) | 502,400 |
14 Oct 2016 | USD | 2,375 | 2,398 | 2,364 | 2,388 | 2,388 | +4 (+0.17%) | 1,123,100 |
13 Oct 2016 | USD | 2,419 | 2,432 | 2,381 | 2,384 | 2,384 | -19 (-0.79%) | 558,000 |
12 Oct 2016 | USD | 2,390 | 2,413 | 2,388 | 2,403 | 2,403 | -6 (-0.25%) | 481,600 |
11 Oct 2016 | USD | 2,416 | 2,427 | 2,391 | 2,409 | 2,409 | +12 (+0.50%) | 952,200 |
10 Oct 2016 | USD | 2,397 | 2,397 | 2,397 | 2,397 | 2,397 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,397 | 2,403 | 2,382 | 2,397 | 2,397 | +7 (+0.29%) | 436,800 |
6 Oct 2016 | USD | 2,405 | 2,421 | 2,388 | 2,390 | 2,390 | +4 (+0.17%) | 600,100 |
5 Oct 2016 | USD | 2,350 | 2,397 | 2,340 | 2,386 | 2,386 | +52 (+2.23%) | 849,200 |
4 Oct 2016 | USD | 2,344 | 2,348 | 2,316 | 2,334 | 2,334 | +15 (+0.65%) | 938,600 |
3 Oct 2016 | USD | 2,361 | 2,361 | 2,317 | 2,319 | 2,319 | -12 (-0.51%) | 693,200 |
30 Sep 2016 | USD | 2,323 | 2,346 | 2,296 | 2,331 | 2,331 | -25 (-1.06%) | 1,088,000 |