Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2017 | USD | 2,204 | 2,204 | 2,178 | 2,181 | 2,181 | -30 (-1.36%) | 542,900 |
8 Feb 2017 | USD | 2,199 | 2,222 | 2,199 | 2,211 | 2,211 | +20 (+0.91%) | 358,200 |
7 Feb 2017 | USD | 2,175 | 2,204 | 2,174 | 2,191 | 2,191 | +8 (+0.37%) | 547,200 |
6 Feb 2017 | USD | 2,225 | 2,232 | 2,172 | 2,183 | 2,183 | -19 (-0.86%) | 737,800 |
3 Feb 2017 | USD | 2,195 | 2,222 | 2,187 | 2,202 | 2,202 | +2 (+0.09%) | 457,700 |
2 Feb 2017 | USD | 2,241 | 2,247 | 2,195 | 2,200 | 2,200 | -40 (-1.79%) | 636,900 |
1 Feb 2017 | USD | 2,220 | 2,248 | 2,218 | 2,240 | 2,240 | +3 (+0.13%) | 531,200 |
31 Jan 2017 | USD | 2,255 | 2,272 | 2,235 | 2,237 | 2,237 | -43 (-1.89%) | 725,800 |
30 Jan 2017 | USD | 2,270 | 2,291 | 2,258 | 2,280 | 2,280 | -5 (-0.22%) | 523,400 |
27 Jan 2017 | USD | 2,297 | 2,312 | 2,281 | 2,285 | 2,285 | +3 (+0.13%) | 639,800 |
26 Jan 2017 | USD | 2,279 | 2,287 | 2,258 | 2,282 | 2,282 | +29 (+1.29%) | 758,500 |
25 Jan 2017 | USD | 2,279 | 2,294 | 2,244 | 2,253 | 2,253 | +9 (+0.40%) | 711,300 |
24 Jan 2017 | USD | 2,255 | 2,258 | 2,230 | 2,244 | 2,244 | -15 (-0.66%) | 684,000 |
23 Jan 2017 | USD | 2,283 | 2,290 | 2,252 | 2,259 | 2,259 | -48 (-2.08%) | 634,800 |
20 Jan 2017 | USD | 2,300 | 2,315 | 2,286 | 2,307 | 2,307 | -3 (-0.13%) | 513,700 |
19 Jan 2017 | USD | 2,309 | 2,327 | 2,289 | 2,310 | 2,310 | +11 (+0.48%) | 604,500 |
18 Jan 2017 | USD | 2,295 | 2,307 | 2,272 | 2,299 | 2,299 | +13 (+0.57%) | 538,900 |
17 Jan 2017 | USD | 2,326 | 2,330 | 2,286 | 2,286 | 2,286 | -42 (-1.80%) | 657,500 |
16 Jan 2017 | USD | 2,327 | 2,352 | 2,315 | 2,328 | 2,328 | -21 (-0.89%) | 535,400 |
13 Jan 2017 | USD | 2,319 | 2,350 | 2,302 | 2,349 | 2,349 | +30 (+1.29%) | 692,700 |
12 Jan 2017 | USD | 2,361 | 2,361 | 2,312 | 2,319 | 2,319 | -42 (-1.78%) | 603,600 |
11 Jan 2017 | USD | 2,360 | 2,375 | 2,349 | 2,361 | 2,361 | +8 (+0.34%) | 445,200 |
10 Jan 2017 | USD | 2,408 | 2,408 | 2,341 | 2,353 | 2,353 | -58 (-2.41%) | 814,300 |
9 Jan 2017 | USD | 2,411 | 2,411 | 2,411 | 2,411 | 2,411 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,366 | 2,424 | 2,358 | 2,411 | 2,411 | +38 (+1.60%) | 775,700 |
5 Jan 2017 | USD | 2,362 | 2,388 | 2,354 | 2,373 | 2,373 | +12 (+0.51%) | 616,400 |
4 Jan 2017 | USD | 2,324 | 2,362 | 2,318 | 2,361 | 2,361 | +48 (+2.08%) | 670,700 |
3 Jan 2017 | USD | 2,313 | 2,313 | 2,313 | 2,313 | 2,313 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,313 | 2,313 | 2,313 | 2,313 | 2,313 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,309 | 2,327 | 2,309 | 2,313 | 2,313 | -5 (-0.22%) | 439,000 |