Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 1,998 | 2,009 | 1,974 | 2,007 | 2,007 | +34 (+1.72%) | 122,900 |
15 Nov 2016 | USD | 1,935 | 1,978 | 1,920 | 1,973 | 1,973 | +41 (+2.12%) | 128,400 |
14 Nov 2016 | USD | 1,932 | 1,962 | 1,923 | 1,932 | 1,932 | +16 (+0.84%) | 83,400 |
11 Nov 2016 | USD | 1,966 | 1,978 | 1,901 | 1,916 | 1,916 | -24 (-1.24%) | 136,400 |
10 Nov 2016 | USD | 1,943 | 1,974 | 1,930 | 1,940 | 1,940 | +77 (+4.13%) | 131,500 |
9 Nov 2016 | USD | 1,945 | 1,970 | 1,829 | 1,863 | 1,863 | -82 (-4.22%) | 169,200 |
8 Nov 2016 | USD | 1,914 | 1,953 | 1,900 | 1,945 | 1,945 | +15 (+0.78%) | 97,600 |
7 Nov 2016 | USD | 1,881 | 1,948 | 1,881 | 1,930 | 1,930 | +24 (+1.26%) | 90,300 |
4 Nov 2016 | USD | 1,902 | 1,917 | 1,891 | 1,906 | 1,906 | -11 (-0.57%) | 80,900 |
3 Nov 2016 | USD | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,945 | 1,945 | 1,910 | 1,917 | 1,917 | -49 (-2.49%) | 99,400 |
1 Nov 2016 | USD | 1,945 | 1,974 | 1,940 | 1,966 | 1,966 | +15 (+0.77%) | 92,500 |
31 Oct 2016 | USD | 1,902 | 1,956 | 1,891 | 1,951 | 1,951 | +12 (+0.62%) | 108,900 |
28 Oct 2016 | USD | 1,959 | 1,969 | 1,919 | 1,939 | 1,939 | -20 (-1.02%) | 344,900 |
27 Oct 2016 | USD | 1,947 | 1,967 | 1,926 | 1,959 | 1,959 | +11 (+0.56%) | 88,600 |
26 Oct 2016 | USD | 1,933 | 1,956 | 1,925 | 1,948 | 1,948 | +20 (+1.04%) | 98,700 |
25 Oct 2016 | USD | 1,895 | 1,943 | 1,894 | 1,928 | 1,928 | +34 (+1.80%) | 139,300 |
24 Oct 2016 | USD | 1,870 | 1,896 | 1,863 | 1,894 | 1,894 | +9 (+0.48%) | 82,200 |
21 Oct 2016 | USD | 1,902 | 1,908 | 1,880 | 1,885 | 1,885 | -22 (-1.15%) | 95,100 |
20 Oct 2016 | USD | 1,861 | 1,907 | 1,861 | 1,907 | 1,907 | +34 (+1.82%) | 86,400 |
19 Oct 2016 | USD | 1,867 | 1,882 | 1,862 | 1,873 | 1,873 | 0.0 (0.0%) | 98,900 |
18 Oct 2016 | USD | 1,847 | 1,874 | 1,844 | 1,873 | 1,873 | +35 (+1.90%) | 77,200 |
17 Oct 2016 | USD | 1,840 | 1,842 | 1,818 | 1,838 | 1,838 | -8 (-0.43%) | 55,300 |
14 Oct 2016 | USD | 1,832 | 1,847 | 1,826 | 1,846 | 1,846 | +17 (+0.93%) | 57,800 |
13 Oct 2016 | USD | 1,834 | 1,848 | 1,820 | 1,829 | 1,829 | -2 (-0.11%) | 116,900 |
12 Oct 2016 | USD | 1,826 | 1,849 | 1,825 | 1,831 | 1,831 | -13 (-0.70%) | 85,200 |
11 Oct 2016 | USD | 1,853 | 1,875 | 1,828 | 1,844 | 1,844 | -16 (-0.86%) | 75,000 |
10 Oct 2016 | USD | 1,860 | 1,860 | 1,860 | 1,860 | 1,860 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,879 | 1,886 | 1,836 | 1,860 | 1,860 | -24 (-1.27%) | 79,500 |
6 Oct 2016 | USD | 1,900 | 1,901 | 1,871 | 1,884 | 1,884 | -5 (-0.26%) | 90,500 |