Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 1,254 | 1,266 | 1,234 | 1,240 | 1,240 | -20 (-1.59%) | 978,600 |
18 Apr 2017 | USD | 1,259 | 1,271 | 1,255 | 1,260 | 1,260 | +9 (+0.72%) | 690,200 |
17 Apr 2017 | USD | 1,240 | 1,253 | 1,240 | 1,251 | 1,251 | -4 (-0.32%) | 545,800 |
14 Apr 2017 | USD | 1,260 | 1,264 | 1,244 | 1,255 | 1,255 | -5 (-0.40%) | 602,800 |
13 Apr 2017 | USD | 1,256 | 1,261 | 1,247 | 1,260 | 1,260 | +2 (+0.16%) | 1,099,700 |
12 Apr 2017 | USD | 1,259 | 1,264 | 1,252 | 1,258 | 1,258 | -7 (-0.55%) | 885,200 |
11 Apr 2017 | USD | 1,264 | 1,279 | 1,259 | 1,265 | 1,265 | +3 (+0.24%) | 859,500 |
10 Apr 2017 | USD | 1,260 | 1,274 | 1,255 | 1,262 | 1,262 | +13 (+1.04%) | 644,700 |
7 Apr 2017 | USD | 1,240 | 1,268 | 1,237 | 1,249 | 1,249 | +15 (+1.22%) | 1,154,300 |
6 Apr 2017 | USD | 1,245 | 1,254 | 1,230 | 1,234 | 1,234 | -16 (-1.28%) | 1,077,700 |
5 Apr 2017 | USD | 1,248 | 1,262 | 1,244 | 1,250 | 1,250 | +1 (+0.08%) | 891,200 |
4 Apr 2017 | USD | 1,264 | 1,269 | 1,238 | 1,249 | 1,249 | -15 (-1.19%) | 1,124,100 |
3 Apr 2017 | USD | 1,258 | 1,270 | 1,248 | 1,264 | 1,264 | +14 (+1.12%) | 1,023,700 |
31 Mar 2017 | USD | 1,282 | 1,295 | 1,250 | 1,250 | 1,250 | -16 (-1.26%) | 993,600 |
30 Mar 2017 | USD | 1,273 | 1,285 | 1,265 | 1,266 | 1,266 | -18 (-1.40%) | 430,700 |
29 Mar 2017 | USD | 1,287 | 1,298 | 1,262 | 1,284 | 1,284 | -6 (-0.47%) | 995,400 |
28 Mar 2017 | USD | 1,280 | 1,291 | 1,275 | 1,290 | 1,290 | +27 (+2.14%) | 807,100 |
27 Mar 2017 | USD | 1,289 | 1,291 | 1,260 | 1,263 | 1,263 | -26 (-2.02%) | 1,001,800 |
24 Mar 2017 | USD | 1,286 | 1,297 | 1,281 | 1,289 | 1,289 | +9 (+0.70%) | 868,200 |
23 Mar 2017 | USD | 1,296 | 1,299 | 1,277 | 1,280 | 1,280 | -1 (-0.08%) | 916,600 |
22 Mar 2017 | USD | 1,310 | 1,311 | 1,280 | 1,281 | 1,281 | -29 (-2.21%) | 1,275,500 |
21 Mar 2017 | USD | 1,311 | 1,325 | 1,304 | 1,310 | 1,310 | -7 (-0.53%) | 1,171,200 |
20 Mar 2017 | USD | 1,317 | 1,317 | 1,317 | 1,317 | 1,317 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,318 | 1,324 | 1,311 | 1,317 | 1,317 | -8 (-0.60%) | 623,800 |
16 Mar 2017 | USD | 1,320 | 1,333 | 1,318 | 1,325 | 1,325 | -6 (-0.45%) | 598,400 |
15 Mar 2017 | USD | 1,326 | 1,338 | 1,324 | 1,331 | 1,331 | -3 (-0.22%) | 674,700 |
14 Mar 2017 | USD | 1,335 | 1,348 | 1,332 | 1,334 | 1,334 | -2 (-0.15%) | 711,900 |
13 Mar 2017 | USD | 1,333 | 1,353 | 1,332 | 1,336 | 1,336 | -6 (-0.45%) | 1,119,800 |
10 Mar 2017 | USD | 1,330 | 1,369 | 1,329 | 1,342 | 1,342 | +25 (+1.90%) | 1,473,200 |
9 Mar 2017 | USD | 1,321 | 1,337 | 1,309 | 1,317 | 1,317 | +2 (+0.15%) | 1,627,400 |