Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | USD | 2,668 | 2,697 | 2,651 | 2,660 | 2,660 | +5 (+0.19%) | 468,100 |
15 Feb 2017 | USD | 2,626 | 2,664 | 2,626 | 2,655 | 2,655 | +32 (+1.22%) | 479,500 |
14 Feb 2017 | USD | 2,645 | 2,665 | 2,621 | 2,623 | 2,623 | -29 (-1.09%) | 213,000 |
13 Feb 2017 | USD | 2,675 | 2,679 | 2,644 | 2,652 | 2,652 | -2 (-0.08%) | 206,600 |
10 Feb 2017 | USD | 2,616 | 2,674 | 2,600 | 2,654 | 2,654 | +77 (+2.99%) | 326,500 |
9 Feb 2017 | USD | 2,599 | 2,599 | 2,565 | 2,577 | 2,577 | -7 (-0.27%) | 375,000 |
8 Feb 2017 | USD | 2,564 | 2,584 | 2,555 | 2,584 | 2,584 | -2 (-0.08%) | 324,700 |
7 Feb 2017 | USD | 2,563 | 2,599 | 2,553 | 2,586 | 2,586 | +12 (+0.47%) | 165,200 |
6 Feb 2017 | USD | 2,613 | 2,613 | 2,571 | 2,574 | 2,574 | -13 (-0.50%) | 129,700 |
3 Feb 2017 | USD | 2,593 | 2,599 | 2,577 | 2,587 | 2,587 | 0.0 (0.0%) | 115,200 |
2 Feb 2017 | USD | 2,644 | 2,650 | 2,582 | 2,587 | 2,587 | -85 (-3.18%) | 153,600 |
1 Feb 2017 | USD | 2,631 | 2,676 | 2,594 | 2,672 | 2,672 | +68 (+2.61%) | 253,900 |
31 Jan 2017 | USD | 2,596 | 2,611 | 2,585 | 2,604 | 2,604 | -3 (-0.12%) | 94,400 |
30 Jan 2017 | USD | 2,608 | 2,621 | 2,593 | 2,607 | 2,607 | -19 (-0.72%) | 89,900 |
27 Jan 2017 | USD | 2,639 | 2,646 | 2,621 | 2,626 | 2,626 | -3 (-0.11%) | 121,200 |
26 Jan 2017 | USD | 2,614 | 2,635 | 2,611 | 2,629 | 2,629 | +32 (+1.23%) | 105,300 |
25 Jan 2017 | USD | 2,621 | 2,642 | 2,590 | 2,597 | 2,597 | +19 (+0.74%) | 90,300 |
24 Jan 2017 | USD | 2,595 | 2,613 | 2,573 | 2,578 | 2,578 | -24 (-0.92%) | 127,400 |
23 Jan 2017 | USD | 2,623 | 2,625 | 2,602 | 2,602 | 2,602 | -67 (-2.51%) | 84,500 |
20 Jan 2017 | USD | 2,661 | 2,682 | 2,659 | 2,669 | 2,669 | -11 (-0.41%) | 80,900 |
19 Jan 2017 | USD | 2,688 | 2,726 | 2,665 | 2,680 | 2,680 | 0.0 (0.0%) | 90,000 |
18 Jan 2017 | USD | 2,687 | 2,695 | 2,656 | 2,680 | 2,680 | +6 (+0.22%) | 73,100 |
17 Jan 2017 | USD | 2,720 | 2,720 | 2,671 | 2,674 | 2,674 | -77 (-2.80%) | 132,000 |
16 Jan 2017 | USD | 2,765 | 2,774 | 2,737 | 2,751 | 2,751 | -42 (-1.50%) | 78,900 |
13 Jan 2017 | USD | 2,780 | 2,808 | 2,776 | 2,793 | 2,793 | +12 (+0.43%) | 87,000 |
12 Jan 2017 | USD | 2,801 | 2,807 | 2,766 | 2,781 | 2,781 | -27 (-0.96%) | 155,100 |
11 Jan 2017 | USD | 2,827 | 2,844 | 2,802 | 2,808 | 2,808 | -16 (-0.57%) | 113,200 |
10 Jan 2017 | USD | 2,853 | 2,893 | 2,820 | 2,824 | 2,824 | -23 (-0.81%) | 193,600 |
9 Jan 2017 | USD | 2,847 | 2,847 | 2,847 | 2,847 | 2,847 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,823 | 2,863 | 2,805 | 2,847 | 2,847 | -9 (-0.32%) | 196,200 |