Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | USD | 2,796 | 2,829 | 2,787 | 2,822 | 2,822 | +26 (+0.93%) | 63,600 |
18 Oct 2016 | USD | 2,820 | 2,825 | 2,766 | 2,796 | 2,796 | -29 (-1.03%) | 97,900 |
17 Oct 2016 | USD | 2,795 | 2,833 | 2,795 | 2,825 | 2,825 | +5 (+0.18%) | 27,900 |
14 Oct 2016 | USD | 2,812 | 2,828 | 2,796 | 2,820 | 2,820 | -4 (-0.14%) | 24,000 |
13 Oct 2016 | USD | 2,825 | 2,844 | 2,797 | 2,824 | 2,824 | +19 (+0.68%) | 36,100 |
12 Oct 2016 | USD | 2,807 | 2,827 | 2,794 | 2,805 | 2,805 | -43 (-1.51%) | 58,800 |
11 Oct 2016 | USD | 2,834 | 2,865 | 2,826 | 2,848 | 2,848 | -36 (-1.25%) | 58,200 |
10 Oct 2016 | USD | 2,884 | 2,884 | 2,884 | 2,884 | 2,884 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,895 | 2,895 | 2,856 | 2,884 | 2,884 | +21 (+0.73%) | 71,300 |
6 Oct 2016 | USD | 2,838 | 2,896 | 2,831 | 2,863 | 2,863 | +46 (+1.63%) | 107,100 |
5 Oct 2016 | USD | 2,811 | 2,861 | 2,807 | 2,817 | 2,817 | -26 (-0.91%) | 80,200 |
4 Oct 2016 | USD | 2,854 | 2,876 | 2,831 | 2,843 | 2,843 | -3 (-0.11%) | 84,700 |
3 Oct 2016 | USD | 2,770 | 2,868 | 2,770 | 2,846 | 2,846 | +91 (+3.30%) | 120,000 |
30 Sep 2016 | USD | 2,800 | 2,801 | 2,744 | 2,755 | 2,755 | -49 (-1.75%) | 89,500 |
29 Sep 2016 | USD | 2,930 | 2,942 | 2,794 | 2,804 | 2,804 | -51 (-1.79%) | 157,000 |
28 Sep 2016 | USD | 2,829 | 2,888 | 2,816 | 2,855 | 2,855 | -3 (-0.10%) | 70,000 |
27 Sep 2016 | USD | 2,845 | 2,868 | 2,806 | 2,858 | 2,858 | -6 (-0.21%) | 53,300 |
26 Sep 2016 | USD | 2,907 | 2,914 | 2,855 | 2,864 | 2,864 | +7 (+0.25%) | 113,500 |
23 Sep 2016 | USD | 2,814 | 2,865 | 2,780 | 2,857 | 2,857 | +89 (+3.22%) | 85,800 |
22 Sep 2016 | USD | 2,768 | 2,768 | 2,768 | 2,768 | 2,768 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,766 | 2,796 | 2,713 | 2,768 | 2,768 | +52 (+1.91%) | 134,900 |
20 Sep 2016 | USD | 2,703 | 2,727 | 2,580 | 2,716 | 2,716 | -25 (-0.91%) | 179,400 |
19 Sep 2016 | USD | 2,741 | 2,741 | 2,741 | 2,741 | 2,741 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,790 | 2,794 | 2,718 | 2,741 | 2,741 | -53 (-1.90%) | 138,600 |
15 Sep 2016 | USD | 2,804 | 2,820 | 2,785 | 2,794 | 2,794 | -21 (-0.75%) | 43,800 |
14 Sep 2016 | USD | 2,798 | 2,824 | 2,794 | 2,815 | 2,815 | +8 (+0.29%) | 84,700 |
13 Sep 2016 | USD | 2,830 | 2,855 | 2,802 | 2,807 | 2,807 | -37 (-1.30%) | 94,800 |
12 Sep 2016 | USD | 2,818 | 2,855 | 2,810 | 2,844 | 2,844 | -19 (-0.66%) | 67,000 |
9 Sep 2016 | USD | 2,865 | 2,900 | 2,859 | 2,863 | 2,863 | +16 (+0.56%) | 79,100 |
8 Sep 2016 | USD | 2,926 | 2,926 | 2,828 | 2,847 | 2,847 | -71 (-2.43%) | 65,900 |