Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | USD | 2,761 | 2,767 | 2,715 | 2,719 | 2,719 | -74 (-2.65%) | 95,900 |
29 Mar 2017 | USD | 2,780 | 2,793 | 2,755 | 2,793 | 2,793 | +30 (+1.09%) | 59,700 |
28 Mar 2017 | USD | 2,733 | 2,764 | 2,728 | 2,763 | 2,763 | +57 (+2.11%) | 79,500 |
27 Mar 2017 | USD | 2,717 | 2,734 | 2,706 | 2,706 | 2,706 | -61 (-2.20%) | 51,600 |
24 Mar 2017 | USD | 2,728 | 2,779 | 2,718 | 2,767 | 2,767 | +44 (+1.62%) | 77,800 |
23 Mar 2017 | USD | 2,729 | 2,729 | 2,684 | 2,723 | 2,723 | +6 (+0.22%) | 49,300 |
22 Mar 2017 | USD | 2,767 | 2,768 | 2,713 | 2,717 | 2,717 | -85 (-3.03%) | 64,300 |
21 Mar 2017 | USD | 2,777 | 2,812 | 2,767 | 2,802 | 2,802 | +26 (+0.94%) | 69,200 |
20 Mar 2017 | USD | 2,776 | 2,776 | 2,776 | 2,776 | 2,776 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,770 | 2,793 | 2,754 | 2,776 | 2,776 | -16 (-0.57%) | 67,100 |
16 Mar 2017 | USD | 2,705 | 2,796 | 2,690 | 2,792 | 2,792 | +59 (+2.16%) | 139,700 |
15 Mar 2017 | USD | 2,746 | 2,749 | 2,721 | 2,733 | 2,733 | -19 (-0.69%) | 78,600 |
14 Mar 2017 | USD | 2,732 | 2,760 | 2,705 | 2,752 | 2,752 | +34 (+1.25%) | 101,200 |
13 Mar 2017 | USD | 2,712 | 2,729 | 2,694 | 2,718 | 2,718 | 0.0 (0.0%) | 69,400 |
10 Mar 2017 | USD | 2,675 | 2,720 | 2,675 | 2,718 | 2,718 | +66 (+2.49%) | 101,500 |
9 Mar 2017 | USD | 2,668 | 2,673 | 2,637 | 2,652 | 2,652 | -11 (-0.41%) | 70,800 |
8 Mar 2017 | USD | 2,682 | 2,693 | 2,653 | 2,663 | 2,663 | -22 (-0.82%) | 53,400 |
7 Mar 2017 | USD | 2,676 | 2,711 | 2,670 | 2,685 | 2,685 | +11 (+0.41%) | 66,700 |
6 Mar 2017 | USD | 2,691 | 2,704 | 2,670 | 2,674 | 2,674 | -45 (-1.66%) | 59,500 |
3 Mar 2017 | USD | 2,724 | 2,742 | 2,705 | 2,719 | 2,719 | -10 (-0.37%) | 58,000 |
2 Mar 2017 | USD | 2,728 | 2,740 | 2,715 | 2,729 | 2,729 | +11 (+0.40%) | 46,700 |
1 Mar 2017 | USD | 2,716 | 2,723 | 2,683 | 2,718 | 2,718 | +23 (+0.85%) | 51,000 |
28 Feb 2017 | USD | 2,700 | 2,740 | 2,693 | 2,695 | 2,695 | -1 (-0.04%) | 91,600 |
27 Feb 2017 | USD | 2,706 | 2,707 | 2,667 | 2,696 | 2,696 | -21 (-0.77%) | 68,000 |
24 Feb 2017 | USD | 2,739 | 2,751 | 2,708 | 2,717 | 2,717 | -33 (-1.20%) | 81,400 |
23 Feb 2017 | USD | 2,715 | 2,755 | 2,706 | 2,750 | 2,750 | +50 (+1.85%) | 111,000 |
22 Feb 2017 | USD | 2,707 | 2,707 | 2,683 | 2,700 | 2,700 | -8 (-0.30%) | 61,500 |
21 Feb 2017 | USD | 2,680 | 2,714 | 2,678 | 2,708 | 2,708 | +28 (+1.04%) | 55,800 |
20 Feb 2017 | USD | 2,667 | 2,683 | 2,653 | 2,680 | 2,680 | +8 (+0.30%) | 47,700 |
17 Feb 2017 | USD | 2,660 | 2,685 | 2,642 | 2,672 | 2,672 | +12 (+0.45%) | 90,200 |