Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | USD | 2,044 | 2,065 | 2,027 | 2,043 | 2,043 | +2 (+0.10%) | 126,700 |
12 Oct 2016 | USD | 2,013 | 2,054 | 2,013 | 2,041 | 2,041 | +13 (+0.64%) | 128,200 |
11 Oct 2016 | USD | 2,020 | 2,037 | 2,002 | 2,028 | 2,028 | 0.0 (0.0%) | 100,700 |
10 Oct 2016 | USD | 2,028 | 2,028 | 2,028 | 2,028 | 2,028 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,087 | 2,087 | 2,021 | 2,028 | 2,028 | -65 (-3.11%) | 116,500 |
6 Oct 2016 | USD | 2,091 | 2,106 | 2,080 | 2,093 | 2,093 | +52 (+2.55%) | 249,900 |
5 Oct 2016 | USD | 2,012 | 2,051 | 2,005 | 2,041 | 2,041 | +39 (+1.95%) | 133,900 |
4 Oct 2016 | USD | 2,010 | 2,011 | 1,989 | 2,002 | 2,002 | +5 (+0.25%) | 124,000 |
3 Oct 2016 | USD | 1,974 | 2,008 | 1,974 | 1,997 | 1,997 | +33 (+1.68%) | 203,100 |
30 Sep 2016 | USD | 2,004 | 2,009 | 1,946 | 1,964 | 1,964 | -190 (-8.82%) | 430,700 |
29 Sep 2016 | USD | 2,113 | 2,169 | 2,107 | 2,154 | 2,154 | +41 (+1.94%) | 190,400 |
28 Sep 2016 | USD | 2,060 | 2,126 | 2,056 | 2,113 | 2,113 | +35 (+1.68%) | 195,000 |
27 Sep 2016 | USD | 2,115 | 2,204 | 2,035 | 2,078 | 2,078 | -80 (-3.71%) | 329,000 |
26 Sep 2016 | USD | 2,145 | 2,166 | 2,130 | 2,158 | 2,158 | +4 (+0.19%) | 144,300 |
23 Sep 2016 | USD | 2,131 | 2,154 | 2,117 | 2,154 | 2,154 | +26 (+1.22%) | 95,500 |
22 Sep 2016 | USD | 2,128 | 2,128 | 2,128 | 2,128 | 2,128 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,071 | 2,134 | 2,059 | 2,128 | 2,128 | +70 (+3.40%) | 120,700 |
20 Sep 2016 | USD | 2,061 | 2,076 | 2,048 | 2,058 | 2,058 | -19 (-0.91%) | 129,400 |
19 Sep 2016 | USD | 2,077 | 2,077 | 2,077 | 2,077 | 2,077 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,030 | 2,077 | 2,028 | 2,077 | 2,077 | +52 (+2.57%) | 120,800 |
15 Sep 2016 | USD | 2,000 | 2,029 | 1,998 | 2,025 | 2,025 | +13 (+0.65%) | 73,700 |
14 Sep 2016 | USD | 2,018 | 2,019 | 1,998 | 2,012 | 2,012 | -11 (-0.54%) | 66,700 |
13 Sep 2016 | USD | 2,029 | 2,052 | 2,013 | 2,023 | 2,023 | +6 (+0.30%) | 69,000 |
12 Sep 2016 | USD | 2,004 | 2,021 | 1,987 | 2,017 | 2,017 | -14 (-0.69%) | 77,000 |
9 Sep 2016 | USD | 1,991 | 2,038 | 1,969 | 2,031 | 2,031 | +38 (+1.91%) | 134,500 |
8 Sep 2016 | USD | 1,965 | 1,997 | 1,943 | 1,993 | 1,993 | -10 (-0.50%) | 162,200 |
7 Sep 2016 | USD | 2,000 | 2,006 | 1,979 | 2,003 | 2,003 | -5 (-0.25%) | 94,800 |
6 Sep 2016 | USD | 1,969 | 2,012 | 1,969 | 2,008 | 2,008 | +55 (+2.82%) | 162,800 |
5 Sep 2016 | USD | 1,964 | 1,970 | 1,950 | 1,953 | 1,953 | +11 (+0.57%) | 82,600 |
2 Sep 2016 | USD | 1,894 | 1,944 | 1,889 | 1,942 | 1,942 | +47 (+2.48%) | 137,000 |