Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | USD | 2,845 | 2,876 | 2,845 | 2,864 | 2,864 | +3 (+0.10%) | 37,100 |
29 Nov 2016 | USD | 2,900 | 2,906 | 2,849 | 2,861 | 2,861 | -35 (-1.21%) | 72,400 |
28 Nov 2016 | USD | 2,910 | 2,911 | 2,876 | 2,896 | 2,896 | -34 (-1.16%) | 67,400 |
25 Nov 2016 | USD | 2,982 | 2,997 | 2,927 | 2,930 | 2,930 | -40 (-1.35%) | 60,200 |
24 Nov 2016 | USD | 2,970 | 2,970 | 2,942 | 2,970 | 2,970 | 0.0 (0.0%) | 45,200 |
23 Nov 2016 | USD | 2,970 | 2,970 | 2,970 | 2,970 | 2,970 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,960 | 2,995 | 2,946 | 2,970 | 2,970 | +40 (+1.37%) | 67,500 |
21 Nov 2016 | USD | 2,908 | 2,942 | 2,880 | 2,930 | 2,930 | +20 (+0.69%) | 74,000 |
18 Nov 2016 | USD | 2,922 | 2,935 | 2,896 | 2,910 | 2,910 | -25 (-0.85%) | 153,400 |
17 Nov 2016 | USD | 2,992 | 2,999 | 2,896 | 2,935 | 2,935 | -115 (-3.77%) | 161,300 |
16 Nov 2016 | USD | 3,075 | 3,080 | 3,020 | 3,050 | 3,050 | -5 (-0.16%) | 77,500 |
15 Nov 2016 | USD | 2,987 | 3,075 | 2,940 | 3,055 | 3,055 | +85 (+2.86%) | 159,400 |
14 Nov 2016 | USD | 2,978 | 3,040 | 2,952 | 2,970 | 2,970 | +21 (+0.71%) | 149,900 |
11 Nov 2016 | USD | 2,909 | 2,962 | 2,882 | 2,949 | 2,949 | +78 (+2.72%) | 140,900 |
10 Nov 2016 | USD | 2,811 | 2,904 | 2,811 | 2,871 | 2,871 | +138 (+5.05%) | 124,100 |
9 Nov 2016 | USD | 2,825 | 2,836 | 2,698 | 2,733 | 2,733 | -41 (-1.48%) | 139,400 |
8 Nov 2016 | USD | 2,760 | 2,786 | 2,742 | 2,774 | 2,774 | -6 (-0.22%) | 56,700 |
7 Nov 2016 | USD | 2,725 | 2,780 | 2,725 | 2,780 | 2,780 | +64 (+2.36%) | 64,100 |
4 Nov 2016 | USD | 2,766 | 2,767 | 2,712 | 2,716 | 2,716 | -68 (-2.44%) | 86,400 |
3 Nov 2016 | USD | 2,784 | 2,784 | 2,784 | 2,784 | 2,784 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 2,830 | 2,834 | 2,767 | 2,784 | 2,784 | -60 (-2.11%) | 92,300 |
1 Nov 2016 | USD | 2,865 | 2,865 | 2,816 | 2,844 | 2,844 | -23 (-0.80%) | 118,400 |
31 Oct 2016 | USD | 2,862 | 2,879 | 2,815 | 2,867 | 2,867 | +28 (+0.99%) | 102,800 |
28 Oct 2016 | USD | 2,720 | 2,857 | 2,707 | 2,839 | 2,839 | +101 (+3.69%) | 319,700 |
27 Oct 2016 | USD | 2,836 | 2,857 | 2,642 | 2,738 | 2,738 | -165 (-5.68%) | 439,400 |
26 Oct 2016 | USD | 2,924 | 2,949 | 2,884 | 2,903 | 2,903 | -37 (-1.26%) | 106,700 |
25 Oct 2016 | USD | 2,988 | 2,998 | 2,932 | 2,940 | 2,940 | -58 (-1.93%) | 98,900 |
24 Oct 2016 | USD | 2,900 | 3,080 | 2,892 | 2,998 | 2,998 | +155 (+5.45%) | 316,400 |
21 Oct 2016 | USD | 2,853 | 2,860 | 2,812 | 2,843 | 2,843 | +14 (+0.49%) | 50,000 |
20 Oct 2016 | USD | 2,812 | 2,840 | 2,803 | 2,829 | 2,829 | +7 (+0.25%) | 40,900 |