Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 2,433 | 2,434 | 2,402 | 2,402 | 2,402 | -57 (-2.32%) | 62,300 |
21 Mar 2017 | USD | 2,465 | 2,476 | 2,453 | 2,459 | 2,459 | -11 (-0.45%) | 86,800 |
20 Mar 2017 | USD | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,465 | 2,470 | 2,447 | 2,470 | 2,470 | -9 (-0.36%) | 94,100 |
16 Mar 2017 | USD | 2,474 | 2,494 | 2,464 | 2,479 | 2,479 | -14 (-0.56%) | 76,200 |
15 Mar 2017 | USD | 2,488 | 2,509 | 2,478 | 2,493 | 2,493 | -13 (-0.52%) | 91,200 |
14 Mar 2017 | USD | 2,502 | 2,511 | 2,484 | 2,506 | 2,506 | -6 (-0.24%) | 102,700 |
13 Mar 2017 | USD | 2,474 | 2,538 | 2,473 | 2,512 | 2,512 | +38 (+1.54%) | 115,300 |
10 Mar 2017 | USD | 2,490 | 2,520 | 2,462 | 2,474 | 2,474 | +21 (+0.86%) | 193,000 |
9 Mar 2017 | USD | 2,456 | 2,480 | 2,443 | 2,453 | 2,453 | +8 (+0.33%) | 143,800 |
8 Mar 2017 | USD | 2,439 | 2,489 | 2,432 | 2,445 | 2,445 | +13 (+0.53%) | 212,900 |
7 Mar 2017 | USD | 2,422 | 2,449 | 2,413 | 2,432 | 2,432 | +16 (+0.66%) | 155,600 |
6 Mar 2017 | USD | 2,424 | 2,438 | 2,406 | 2,416 | 2,416 | -8 (-0.33%) | 124,500 |
3 Mar 2017 | USD | 2,422 | 2,442 | 2,409 | 2,424 | 2,424 | +2 (+0.08%) | 82,200 |
2 Mar 2017 | USD | 2,450 | 2,454 | 2,409 | 2,422 | 2,422 | -11 (-0.45%) | 135,900 |
1 Mar 2017 | USD | 2,419 | 2,435 | 2,387 | 2,433 | 2,433 | +18 (+0.75%) | 181,100 |
28 Feb 2017 | USD | 2,445 | 2,460 | 2,413 | 2,415 | 2,415 | -24 (-0.98%) | 138,200 |
27 Feb 2017 | USD | 2,418 | 2,447 | 2,398 | 2,439 | 2,439 | +18 (+0.74%) | 172,900 |
24 Feb 2017 | USD | 2,439 | 2,439 | 2,373 | 2,421 | 2,421 | -25 (-1.02%) | 192,200 |
23 Feb 2017 | USD | 2,433 | 2,447 | 2,406 | 2,446 | 2,446 | +13 (+0.53%) | 136,200 |
22 Feb 2017 | USD | 2,440 | 2,440 | 2,397 | 2,433 | 2,433 | -11 (-0.45%) | 160,100 |
21 Feb 2017 | USD | 2,440 | 2,462 | 2,420 | 2,444 | 2,444 | +11 (+0.45%) | 116,600 |
20 Feb 2017 | USD | 2,417 | 2,438 | 2,360 | 2,433 | 2,433 | +4 (+0.16%) | 128,900 |
17 Feb 2017 | USD | 2,377 | 2,438 | 2,357 | 2,429 | 2,429 | +18 (+0.75%) | 168,700 |
16 Feb 2017 | USD | 2,428 | 2,461 | 2,409 | 2,411 | 2,411 | -24 (-0.99%) | 148,400 |
15 Feb 2017 | USD | 2,429 | 2,477 | 2,417 | 2,435 | 2,435 | +29 (+1.21%) | 165,100 |
14 Feb 2017 | USD | 2,495 | 2,558 | 2,360 | 2,406 | 2,406 | -60 (-2.43%) | 304,100 |
13 Feb 2017 | USD | 2,339 | 2,495 | 2,339 | 2,466 | 2,466 | +142 (+6.11%) | 288,100 |
10 Feb 2017 | USD | 2,295 | 2,334 | 2,253 | 2,324 | 2,324 | +118 (+5.35%) | 369,000 |
9 Feb 2017 | USD | 2,030 | 2,244 | 2,013 | 2,206 | 2,206 | +173 (+8.51%) | 379,000 |