Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | USD | 1,937 | 2,042 | 1,918 | 2,033 | 2,033 | +94 (+4.85%) | 170,000 |
7 Feb 2017 | USD | 1,938 | 1,945 | 1,915 | 1,939 | 1,939 | 0.0 (0.0%) | 52,100 |
6 Feb 2017 | USD | 1,921 | 1,943 | 1,913 | 1,939 | 1,939 | +22 (+1.15%) | 54,800 |
3 Feb 2017 | USD | 1,925 | 1,939 | 1,902 | 1,917 | 1,917 | -8 (-0.42%) | 73,700 |
2 Feb 2017 | USD | 1,959 | 1,959 | 1,923 | 1,925 | 1,925 | -42 (-2.14%) | 90,500 |
1 Feb 2017 | USD | 1,952 | 1,972 | 1,945 | 1,967 | 1,967 | +2 (+0.10%) | 38,200 |
31 Jan 2017 | USD | 1,964 | 1,980 | 1,955 | 1,965 | 1,965 | -10 (-0.51%) | 61,100 |
30 Jan 2017 | USD | 1,973 | 1,978 | 1,959 | 1,975 | 1,975 | -6 (-0.30%) | 46,300 |
27 Jan 2017 | USD | 1,991 | 1,991 | 1,968 | 1,981 | 1,981 | -10 (-0.50%) | 59,100 |
26 Jan 2017 | USD | 1,977 | 2,000 | 1,964 | 1,991 | 1,991 | +27 (+1.37%) | 60,900 |
25 Jan 2017 | USD | 1,955 | 1,977 | 1,950 | 1,964 | 1,964 | +32 (+1.66%) | 70,700 |
24 Jan 2017 | USD | 1,946 | 1,950 | 1,926 | 1,932 | 1,932 | -20 (-1.02%) | 67,200 |
23 Jan 2017 | USD | 2,001 | 2,001 | 1,948 | 1,952 | 1,952 | -66 (-3.27%) | 83,500 |
20 Jan 2017 | USD | 2,007 | 2,025 | 1,997 | 2,018 | 2,018 | +4 (+0.20%) | 73,400 |
19 Jan 2017 | USD | 1,985 | 2,022 | 1,981 | 2,014 | 2,014 | +54 (+2.76%) | 105,600 |
18 Jan 2017 | USD | 1,980 | 1,989 | 1,944 | 1,960 | 1,960 | -29 (-1.46%) | 127,700 |
17 Jan 2017 | USD | 2,031 | 2,031 | 1,986 | 1,989 | 1,989 | -57 (-2.79%) | 98,100 |
16 Jan 2017 | USD | 2,074 | 2,074 | 2,026 | 2,046 | 2,046 | -24 (-1.16%) | 69,100 |
13 Jan 2017 | USD | 2,023 | 2,070 | 2,003 | 2,070 | 2,070 | +47 (+2.32%) | 89,500 |
12 Jan 2017 | USD | 2,030 | 2,030 | 1,992 | 2,023 | 2,023 | -12 (-0.59%) | 66,000 |
11 Jan 2017 | USD | 2,025 | 2,042 | 2,008 | 2,035 | 2,035 | +10 (+0.49%) | 58,100 |
10 Jan 2017 | USD | 2,038 | 2,038 | 2,008 | 2,025 | 2,025 | -15 (-0.74%) | 72,100 |
9 Jan 2017 | USD | 2,040 | 2,040 | 2,040 | 2,040 | 2,040 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,015 | 2,040 | 2,006 | 2,040 | 2,040 | +21 (+1.04%) | 49,300 |
5 Jan 2017 | USD | 2,023 | 2,034 | 2,003 | 2,019 | 2,019 | -8 (-0.39%) | 72,700 |
4 Jan 2017 | USD | 1,971 | 2,027 | 1,964 | 2,027 | 2,027 | +49 (+2.48%) | 85,300 |
3 Jan 2017 | USD | 1,978 | 1,978 | 1,978 | 1,978 | 1,978 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 1,978 | 1,978 | 1,978 | 1,978 | 1,978 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,963 | 1,981 | 1,963 | 1,978 | 1,978 | -3 (-0.15%) | 43,000 |
29 Dec 2016 | USD | 1,990 | 1,995 | 1,967 | 1,981 | 1,981 | -9 (-0.45%) | 60,300 |