Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 1,315 | 1,331 | 1,299 | 1,315 | 1,315 | -6 (-0.45%) | 1,386,100 |
7 Mar 2017 | USD | 1,314 | 1,341 | 1,309 | 1,321 | 1,321 | +37 (+2.88%) | 1,386,200 |
6 Mar 2017 | USD | 1,291 | 1,303 | 1,279 | 1,284 | 1,284 | -17 (-1.31%) | 937,000 |
3 Mar 2017 | USD | 1,318 | 1,332 | 1,298 | 1,301 | 1,301 | -24 (-1.81%) | 1,039,600 |
2 Mar 2017 | USD | 1,337 | 1,340 | 1,320 | 1,325 | 1,325 | +14 (+1.07%) | 674,100 |
1 Mar 2017 | USD | 1,288 | 1,312 | 1,278 | 1,311 | 1,311 | +17 (+1.31%) | 709,800 |
28 Feb 2017 | USD | 1,295 | 1,312 | 1,285 | 1,294 | 1,294 | +3 (+0.23%) | 623,000 |
27 Feb 2017 | USD | 1,315 | 1,316 | 1,285 | 1,291 | 1,291 | -30 (-2.27%) | 543,300 |
24 Feb 2017 | USD | 1,321 | 1,328 | 1,304 | 1,321 | 1,321 | -19 (-1.42%) | 606,400 |
23 Feb 2017 | USD | 1,305 | 1,344 | 1,303 | 1,340 | 1,340 | +65 (+5.10%) | 1,448,400 |
22 Feb 2017 | USD | 1,267 | 1,279 | 1,261 | 1,275 | 1,275 | +8 (+0.63%) | 429,500 |
21 Feb 2017 | USD | 1,264 | 1,268 | 1,255 | 1,267 | 1,267 | +19 (+1.52%) | 499,200 |
20 Feb 2017 | USD | 1,240 | 1,252 | 1,234 | 1,248 | 1,248 | +7 (+0.56%) | 720,200 |
17 Feb 2017 | USD | 1,241 | 1,250 | 1,232 | 1,241 | 1,241 | -13 (-1.04%) | 748,900 |
16 Feb 2017 | USD | 1,265 | 1,267 | 1,247 | 1,254 | 1,254 | +2 (+0.16%) | 830,300 |
15 Feb 2017 | USD | 1,251 | 1,258 | 1,241 | 1,252 | 1,252 | +12 (+0.97%) | 1,054,600 |
14 Feb 2017 | USD | 1,252 | 1,254 | 1,239 | 1,240 | 1,240 | +6 (+0.49%) | 926,700 |
13 Feb 2017 | USD | 1,241 | 1,254 | 1,214 | 1,234 | 1,234 | -61 (-4.71%) | 2,044,000 |
10 Feb 2017 | USD | 1,276 | 1,298 | 1,275 | 1,295 | 1,295 | +44 (+3.52%) | 413,300 |
9 Feb 2017 | USD | 1,260 | 1,266 | 1,249 | 1,251 | 1,251 | -17 (-1.34%) | 524,900 |
8 Feb 2017 | USD | 1,254 | 1,271 | 1,252 | 1,268 | 1,268 | +5 (+0.40%) | 487,500 |
7 Feb 2017 | USD | 1,246 | 1,268 | 1,246 | 1,263 | 1,263 | +10 (+0.80%) | 578,800 |
6 Feb 2017 | USD | 1,258 | 1,263 | 1,249 | 1,253 | 1,253 | -2 (-0.16%) | 686,300 |
3 Feb 2017 | USD | 1,255 | 1,261 | 1,245 | 1,255 | 1,255 | -8 (-0.63%) | 646,400 |
2 Feb 2017 | USD | 1,276 | 1,278 | 1,259 | 1,263 | 1,263 | -16 (-1.25%) | 692,500 |
1 Feb 2017 | USD | 1,285 | 1,285 | 1,268 | 1,279 | 1,279 | -26 (-1.99%) | 653,500 |
31 Jan 2017 | USD | 1,288 | 1,318 | 1,288 | 1,305 | 1,305 | +3 (+0.23%) | 765,500 |
30 Jan 2017 | USD | 1,303 | 1,315 | 1,296 | 1,302 | 1,302 | -6 (-0.46%) | 1,033,100 |
27 Jan 2017 | USD | 1,312 | 1,324 | 1,304 | 1,308 | 1,308 | +6 (+0.46%) | 744,800 |
26 Jan 2017 | USD | 1,302 | 1,310 | 1,295 | 1,302 | 1,302 | +9 (+0.70%) | 1,134,500 |