Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | USD | 2,204 | 2,239 | 2,196 | 2,237 | 2,237 | +42 (+1.91%) | 777,400 |
22 Mar 2017 | USD | 2,200 | 2,216 | 2,191 | 2,195 | 2,195 | -33 (-1.48%) | 844,000 |
21 Mar 2017 | USD | 2,220 | 2,235 | 2,206 | 2,228 | 2,228 | 0.0 (0.0%) | 512,400 |
20 Mar 2017 | USD | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,226 | 2,243 | 2,221 | 2,228 | 2,228 | -9 (-0.40%) | 876,400 |
16 Mar 2017 | USD | 2,229 | 2,250 | 2,223 | 2,237 | 2,237 | -8 (-0.36%) | 609,700 |
15 Mar 2017 | USD | 2,237 | 2,250 | 2,227 | 2,245 | 2,245 | -1 (-0.04%) | 433,600 |
14 Mar 2017 | USD | 2,269 | 2,275 | 2,246 | 2,246 | 2,246 | -25 (-1.10%) | 483,000 |
13 Mar 2017 | USD | 2,241 | 2,272 | 2,240 | 2,271 | 2,271 | +30 (+1.34%) | 582,200 |
10 Mar 2017 | USD | 2,211 | 2,245 | 2,208 | 2,241 | 2,241 | +21 (+0.95%) | 1,193,300 |
9 Mar 2017 | USD | 2,233 | 2,234 | 2,210 | 2,220 | 2,220 | 0.0 (0.0%) | 525,500 |
8 Mar 2017 | USD | 2,232 | 2,246 | 2,212 | 2,220 | 2,220 | -20 (-0.89%) | 572,200 |
7 Mar 2017 | USD | 2,224 | 2,242 | 2,213 | 2,240 | 2,240 | +13 (+0.58%) | 592,000 |
6 Mar 2017 | USD | 2,250 | 2,261 | 2,225 | 2,227 | 2,227 | -32 (-1.42%) | 484,500 |
3 Mar 2017 | USD | 2,288 | 2,296 | 2,247 | 2,259 | 2,259 | -28 (-1.22%) | 693,800 |
2 Mar 2017 | USD | 2,282 | 2,292 | 2,258 | 2,287 | 2,287 | +26 (+1.15%) | 883,100 |
1 Mar 2017 | USD | 2,237 | 2,275 | 2,227 | 2,261 | 2,261 | +41 (+1.85%) | 826,500 |
28 Feb 2017 | USD | 2,225 | 2,267 | 2,220 | 2,220 | 2,220 | +18 (+0.82%) | 1,180,100 |
27 Feb 2017 | USD | 2,200 | 2,212 | 2,183 | 2,202 | 2,202 | -18 (-0.81%) | 838,300 |
24 Feb 2017 | USD | 2,226 | 2,243 | 2,216 | 2,220 | 2,220 | -18 (-0.80%) | 611,600 |
23 Feb 2017 | USD | 2,251 | 2,255 | 2,219 | 2,238 | 2,238 | -10 (-0.44%) | 529,700 |
22 Feb 2017 | USD | 2,259 | 2,264 | 2,242 | 2,248 | 2,248 | -11 (-0.49%) | 550,300 |
21 Feb 2017 | USD | 2,230 | 2,261 | 2,225 | 2,259 | 2,259 | +27 (+1.21%) | 382,100 |
20 Feb 2017 | USD | 2,230 | 2,239 | 2,217 | 2,232 | 2,232 | +2 (+0.09%) | 474,600 |
17 Feb 2017 | USD | 2,234 | 2,237 | 2,214 | 2,230 | 2,230 | -14 (-0.62%) | 533,400 |
16 Feb 2017 | USD | 2,277 | 2,280 | 2,242 | 2,244 | 2,244 | -34 (-1.49%) | 489,000 |
15 Feb 2017 | USD | 2,276 | 2,283 | 2,266 | 2,278 | 2,278 | +36 (+1.61%) | 704,900 |
14 Feb 2017 | USD | 2,284 | 2,288 | 2,241 | 2,242 | 2,242 | -45 (-1.97%) | 610,500 |
13 Feb 2017 | USD | 2,282 | 2,311 | 2,271 | 2,287 | 2,287 | +13 (+0.57%) | 850,000 |
10 Feb 2017 | USD | 2,226 | 2,283 | 2,216 | 2,274 | 2,274 | +93 (+4.26%) | 967,200 |