Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2017 | USD | 2,925 | 2,938 | 2,890 | 2,895 | 2,895 | -17 (-0.58%) | 43,400 |
21 Feb 2017 | USD | 2,916 | 2,930 | 2,888 | 2,912 | 2,912 | -33 (-1.12%) | 80,000 |
20 Feb 2017 | USD | 2,943 | 2,953 | 2,922 | 2,945 | 2,945 | -8 (-0.27%) | 29,300 |
17 Feb 2017 | USD | 2,987 | 2,997 | 2,950 | 2,953 | 2,953 | -57 (-1.89%) | 53,500 |
16 Feb 2017 | USD | 2,999 | 3,025 | 2,984 | 3,010 | 3,010 | +25 (+0.84%) | 61,200 |
15 Feb 2017 | USD | 3,000 | 3,030 | 2,984 | 2,985 | 2,985 | +4 (+0.13%) | 90,900 |
14 Feb 2017 | USD | 2,960 | 3,010 | 2,960 | 2,981 | 2,981 | +46 (+1.57%) | 140,500 |
13 Feb 2017 | USD | 2,947 | 2,984 | 2,926 | 2,935 | 2,935 | +24 (+0.82%) | 112,500 |
10 Feb 2017 | USD | 2,890 | 2,925 | 2,883 | 2,911 | 2,911 | +63 (+2.21%) | 101,600 |
9 Feb 2017 | USD | 2,896 | 2,906 | 2,847 | 2,848 | 2,848 | -29 (-1.01%) | 75,300 |
8 Feb 2017 | USD | 2,890 | 2,894 | 2,867 | 2,877 | 2,877 | -2 (-0.07%) | 56,500 |
7 Feb 2017 | USD | 2,898 | 2,916 | 2,863 | 2,879 | 2,879 | -5 (-0.17%) | 130,900 |
6 Feb 2017 | USD | 2,900 | 2,937 | 2,879 | 2,884 | 2,884 | +25 (+0.87%) | 105,400 |
3 Feb 2017 | USD | 2,831 | 2,903 | 2,831 | 2,859 | 2,859 | +14 (+0.49%) | 123,400 |
2 Feb 2017 | USD | 2,866 | 2,919 | 2,836 | 2,845 | 2,845 | -21 (-0.73%) | 163,600 |
1 Feb 2017 | USD | 2,800 | 2,880 | 2,778 | 2,866 | 2,866 | +81 (+2.91%) | 209,100 |
31 Jan 2017 | USD | 2,684 | 2,803 | 2,682 | 2,785 | 2,785 | +118 (+4.42%) | 227,100 |
30 Jan 2017 | USD | 2,682 | 2,682 | 2,650 | 2,667 | 2,667 | -16 (-0.60%) | 121,500 |
27 Jan 2017 | USD | 2,695 | 2,695 | 2,663 | 2,683 | 2,683 | -7 (-0.26%) | 144,100 |
26 Jan 2017 | USD | 2,700 | 2,707 | 2,684 | 2,690 | 2,690 | 0.0 (0.0%) | 85,200 |
25 Jan 2017 | USD | 2,703 | 2,708 | 2,682 | 2,690 | 2,690 | +6 (+0.22%) | 64,000 |
24 Jan 2017 | USD | 2,704 | 2,707 | 2,675 | 2,684 | 2,684 | -9 (-0.33%) | 64,600 |
23 Jan 2017 | USD | 2,707 | 2,714 | 2,688 | 2,693 | 2,693 | -21 (-0.77%) | 52,500 |
20 Jan 2017 | USD | 2,735 | 2,735 | 2,708 | 2,714 | 2,714 | -29 (-1.06%) | 72,300 |
19 Jan 2017 | USD | 2,721 | 2,751 | 2,721 | 2,743 | 2,743 | +22 (+0.81%) | 56,300 |
18 Jan 2017 | USD | 2,728 | 2,738 | 2,700 | 2,721 | 2,721 | -8 (-0.29%) | 83,900 |
17 Jan 2017 | USD | 2,761 | 2,767 | 2,722 | 2,729 | 2,729 | -46 (-1.66%) | 117,200 |
16 Jan 2017 | USD | 2,787 | 2,790 | 2,760 | 2,775 | 2,775 | -12 (-0.43%) | 50,900 |
13 Jan 2017 | USD | 2,800 | 2,812 | 2,782 | 2,787 | 2,787 | -14 (-0.50%) | 53,400 |
12 Jan 2017 | USD | 2,848 | 2,859 | 2,791 | 2,801 | 2,801 | -31 (-1.09%) | 72,700 |