Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 1,880 | 1,910 | 1,877 | 1,889 | 1,889 | +21 (+1.12%) | 93,200 |
4 Oct 2016 | USD | 1,876 | 1,876 | 1,848 | 1,868 | 1,868 | -8 (-0.43%) | 79,200 |
3 Oct 2016 | USD | 1,881 | 1,905 | 1,870 | 1,876 | 1,876 | +11 (+0.59%) | 87,800 |
30 Sep 2016 | USD | 1,849 | 1,874 | 1,829 | 1,865 | 1,865 | -12 (-0.64%) | 104,700 |
29 Sep 2016 | USD | 1,902 | 1,916 | 1,874 | 1,877 | 1,877 | -1 (-0.05%) | 124,100 |
28 Sep 2016 | USD | 1,874 | 1,889 | 1,851 | 1,878 | 1,878 | +19 (+1.02%) | 120,700 |
27 Sep 2016 | USD | 1,840 | 1,867 | 1,807 | 1,859 | 1,859 | +12 (+0.65%) | 175,000 |
26 Sep 2016 | USD | 1,929 | 1,929 | 1,824 | 1,847 | 1,847 | +23 (+1.26%) | 224,000 |
23 Sep 2016 | USD | 1,804 | 1,828 | 1,789 | 1,824 | 1,824 | +21 (+1.16%) | 132,700 |
22 Sep 2016 | USD | 1,803 | 1,803 | 1,803 | 1,803 | 1,803 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 1,740 | 1,809 | 1,740 | 1,803 | 1,803 | +44 (+2.50%) | 92,300 |
20 Sep 2016 | USD | 1,723 | 1,767 | 1,702 | 1,759 | 1,759 | +25 (+1.44%) | 135,000 |
19 Sep 2016 | USD | 1,734 | 1,734 | 1,734 | 1,734 | 1,734 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,770 | 1,775 | 1,721 | 1,734 | 1,734 | -31 (-1.76%) | 142,900 |
15 Sep 2016 | USD | 1,750 | 1,773 | 1,729 | 1,765 | 1,765 | -2 (-0.11%) | 137,300 |
14 Sep 2016 | USD | 1,775 | 1,787 | 1,764 | 1,767 | 1,767 | -9 (-0.51%) | 88,700 |
13 Sep 2016 | USD | 1,787 | 1,805 | 1,771 | 1,776 | 1,776 | -5 (-0.28%) | 120,400 |
12 Sep 2016 | USD | 1,805 | 1,817 | 1,776 | 1,781 | 1,781 | -56 (-3.05%) | 99,700 |
9 Sep 2016 | USD | 1,800 | 1,852 | 1,800 | 1,837 | 1,837 | -3 (-0.16%) | 125,300 |
8 Sep 2016 | USD | 1,850 | 1,865 | 1,824 | 1,840 | 1,840 | -25 (-1.34%) | 134,100 |
7 Sep 2016 | USD | 1,800 | 1,869 | 1,777 | 1,865 | 1,865 | +36 (+1.97%) | 120,300 |
6 Sep 2016 | USD | 1,777 | 1,838 | 1,770 | 1,829 | 1,829 | +51 (+2.87%) | 108,700 |
5 Sep 2016 | USD | 1,753 | 1,795 | 1,753 | 1,778 | 1,778 | +34 (+1.95%) | 92,500 |
2 Sep 2016 | USD | 1,758 | 1,758 | 1,695 | 1,744 | 1,744 | -39 (-2.19%) | 244,700 |
1 Sep 2016 | USD | 1,776 | 1,799 | 1,768 | 1,783 | 1,783 | +6 (+0.34%) | 122,700 |
31 Aug 2016 | USD | 1,784 | 1,790 | 1,750 | 1,777 | 1,777 | -5 (-0.28%) | 170,500 |
30 Aug 2016 | USD | 1,819 | 1,819 | 1,765 | 1,782 | 1,782 | -38 (-2.09%) | 217,600 |
29 Aug 2016 | USD | 1,832 | 1,868 | 1,807 | 1,820 | 1,820 | +15 (+0.83%) | 66,800 |
26 Aug 2016 | USD | 1,830 | 1,835 | 1,775 | 1,805 | 1,805 | -26 (-1.42%) | 140,900 |
25 Aug 2016 | USD | 1,837 | 1,846 | 1,811 | 1,831 | 1,831 | +8 (+0.44%) | 90,800 |