Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | USD | 2,836 | 2,866 | 2,827 | 2,855 | 2,855 | +45 (+1.60%) | 47,500 |
4 Apr 2017 | USD | 2,868 | 2,886 | 2,798 | 2,810 | 2,810 | -68 (-2.36%) | 77,300 |
3 Apr 2017 | USD | 2,910 | 2,917 | 2,872 | 2,878 | 2,878 | -21 (-0.72%) | 24,000 |
31 Mar 2017 | USD | 2,952 | 2,952 | 2,899 | 2,899 | 2,899 | -45 (-1.53%) | 62,400 |
30 Mar 2017 | USD | 2,882 | 2,980 | 2,867 | 2,944 | 2,944 | +43 (+1.48%) | 105,900 |
29 Mar 2017 | USD | 2,890 | 2,920 | 2,867 | 2,901 | 2,901 | -21 (-0.72%) | 36,700 |
28 Mar 2017 | USD | 2,892 | 2,922 | 2,886 | 2,922 | 2,922 | +36 (+1.25%) | 30,200 |
27 Mar 2017 | USD | 2,900 | 2,931 | 2,885 | 2,886 | 2,886 | -42 (-1.43%) | 37,400 |
24 Mar 2017 | USD | 2,876 | 2,978 | 2,876 | 2,928 | 2,928 | +30 (+1.04%) | 65,100 |
23 Mar 2017 | USD | 2,883 | 2,945 | 2,883 | 2,898 | 2,898 | +16 (+0.56%) | 48,100 |
22 Mar 2017 | USD | 2,880 | 2,902 | 2,867 | 2,882 | 2,882 | -55 (-1.87%) | 60,100 |
21 Mar 2017 | USD | 2,984 | 2,984 | 2,935 | 2,937 | 2,937 | -47 (-1.58%) | 58,100 |
20 Mar 2017 | USD | 2,984 | 2,984 | 2,984 | 2,984 | 2,984 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,945 | 2,989 | 2,945 | 2,984 | 2,984 | +67 (+2.30%) | 129,800 |
16 Mar 2017 | USD | 2,852 | 2,920 | 2,848 | 2,917 | 2,917 | +47 (+1.64%) | 40,900 |
15 Mar 2017 | USD | 2,890 | 2,905 | 2,868 | 2,870 | 2,870 | -39 (-1.34%) | 64,000 |
14 Mar 2017 | USD | 2,905 | 2,924 | 2,890 | 2,909 | 2,909 | -6 (-0.21%) | 73,800 |
13 Mar 2017 | USD | 2,889 | 2,933 | 2,888 | 2,915 | 2,915 | +31 (+1.07%) | 49,400 |
10 Mar 2017 | USD | 2,880 | 2,901 | 2,870 | 2,884 | 2,884 | +10 (+0.35%) | 47,700 |
9 Mar 2017 | USD | 2,861 | 2,884 | 2,846 | 2,874 | 2,874 | +38 (+1.34%) | 42,500 |
8 Mar 2017 | USD | 2,843 | 2,850 | 2,828 | 2,836 | 2,836 | -30 (-1.05%) | 41,200 |
7 Mar 2017 | USD | 2,808 | 2,888 | 2,808 | 2,866 | 2,866 | +58 (+2.07%) | 66,400 |
6 Mar 2017 | USD | 2,828 | 2,830 | 2,795 | 2,808 | 2,808 | -20 (-0.71%) | 88,700 |
3 Mar 2017 | USD | 2,848 | 2,863 | 2,815 | 2,828 | 2,828 | -29 (-1.02%) | 62,000 |
2 Mar 2017 | USD | 2,849 | 2,859 | 2,832 | 2,857 | 2,857 | +27 (+0.95%) | 66,000 |
1 Mar 2017 | USD | 2,815 | 2,842 | 2,815 | 2,830 | 2,830 | +8 (+0.28%) | 74,600 |
28 Feb 2017 | USD | 2,841 | 2,853 | 2,811 | 2,822 | 2,822 | -22 (-0.77%) | 99,900 |
27 Feb 2017 | USD | 2,853 | 2,861 | 2,822 | 2,844 | 2,844 | -10 (-0.35%) | 64,400 |
24 Feb 2017 | USD | 2,904 | 2,904 | 2,850 | 2,854 | 2,854 | -31 (-1.07%) | 56,700 |
23 Feb 2017 | USD | 2,890 | 2,895 | 2,859 | 2,885 | 2,885 | -10 (-0.35%) | 56,400 |