Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | USD | 2,795 | 2,835 | 2,787 | 2,832 | 2,832 | +45 (+1.61%) | 78,200 |
10 Jan 2017 | USD | 2,774 | 2,809 | 2,763 | 2,787 | 2,787 | +15 (+0.54%) | 70,400 |
9 Jan 2017 | USD | 2,772 | 2,772 | 2,772 | 2,772 | 2,772 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,807 | 2,807 | 2,766 | 2,772 | 2,772 | -46 (-1.63%) | 110,600 |
5 Jan 2017 | USD | 2,791 | 2,821 | 2,773 | 2,818 | 2,818 | +45 (+1.62%) | 91,400 |
4 Jan 2017 | USD | 2,746 | 2,794 | 2,742 | 2,773 | 2,773 | +4 (+0.14%) | 124,400 |
3 Jan 2017 | USD | 2,769 | 2,769 | 2,769 | 2,769 | 2,769 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,769 | 2,769 | 2,769 | 2,769 | 2,769 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,761 | 2,778 | 2,737 | 2,769 | 2,769 | -6 (-0.22%) | 80,500 |
29 Dec 2016 | USD | 2,832 | 2,844 | 2,766 | 2,775 | 2,775 | -88 (-3.07%) | 101,600 |
28 Dec 2016 | USD | 2,799 | 2,865 | 2,795 | 2,863 | 2,863 | +83 (+2.99%) | 63,400 |
27 Dec 2016 | USD | 2,774 | 2,805 | 2,766 | 2,780 | 2,780 | +2 (+0.07%) | 82,400 |
26 Dec 2016 | USD | 2,802 | 2,805 | 2,764 | 2,778 | 2,778 | -50 (-1.77%) | 94,900 |
23 Dec 2016 | USD | 2,828 | 2,828 | 2,828 | 2,828 | 2,828 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,855 | 2,855 | 2,819 | 2,828 | 2,828 | -16 (-0.56%) | 33,500 |
21 Dec 2016 | USD | 2,888 | 2,888 | 2,834 | 2,844 | 2,844 | -43 (-1.49%) | 62,000 |
20 Dec 2016 | USD | 2,888 | 2,888 | 2,848 | 2,887 | 2,887 | +14 (+0.49%) | 43,700 |
19 Dec 2016 | USD | 2,847 | 2,877 | 2,814 | 2,873 | 2,873 | +15 (+0.52%) | 66,100 |
16 Dec 2016 | USD | 2,841 | 2,863 | 2,830 | 2,858 | 2,858 | +6 (+0.21%) | 51,300 |
15 Dec 2016 | USD | 2,839 | 2,854 | 2,813 | 2,852 | 2,852 | +9 (+0.32%) | 86,000 |
14 Dec 2016 | USD | 2,880 | 2,880 | 2,835 | 2,843 | 2,843 | -27 (-0.94%) | 59,500 |
13 Dec 2016 | USD | 2,855 | 2,876 | 2,835 | 2,870 | 2,870 | -25 (-0.86%) | 60,400 |
12 Dec 2016 | USD | 2,912 | 2,917 | 2,863 | 2,895 | 2,895 | -17 (-0.58%) | 55,300 |
9 Dec 2016 | USD | 2,949 | 2,949 | 2,895 | 2,912 | 2,912 | -11 (-0.38%) | 66,000 |
8 Dec 2016 | USD | 2,912 | 2,935 | 2,902 | 2,923 | 2,923 | +22 (+0.76%) | 44,700 |
7 Dec 2016 | USD | 2,910 | 2,949 | 2,892 | 2,901 | 2,901 | +7 (+0.24%) | 67,500 |
6 Dec 2016 | USD | 2,843 | 2,899 | 2,843 | 2,894 | 2,894 | +62 (+2.19%) | 113,200 |
5 Dec 2016 | USD | 2,822 | 2,839 | 2,793 | 2,832 | 2,832 | +2 (+0.07%) | 50,500 |
2 Dec 2016 | USD | 2,877 | 2,877 | 2,821 | 2,830 | 2,830 | -44 (-1.53%) | 61,500 |
1 Dec 2016 | USD | 2,882 | 2,905 | 2,869 | 2,874 | 2,874 | +10 (+0.35%) | 51,400 |