Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2017 | USD | 1,311 | 1,342 | 1,308 | 1,323 | 1,323 | -2 (-0.15%) | 65,300 |
18 Apr 2017 | USD | 1,328 | 1,349 | 1,325 | 1,325 | 1,325 | -8 (-0.60%) | 34,000 |
17 Apr 2017 | USD | 1,312 | 1,338 | 1,301 | 1,333 | 1,333 | +5 (+0.38%) | 22,200 |
14 Apr 2017 | USD | 1,340 | 1,356 | 1,324 | 1,328 | 1,328 | -15 (-1.12%) | 29,900 |
13 Apr 2017 | USD | 1,350 | 1,350 | 1,317 | 1,343 | 1,343 | -8 (-0.59%) | 39,000 |
12 Apr 2017 | USD | 1,316 | 1,351 | 1,312 | 1,351 | 1,351 | +21 (+1.58%) | 65,900 |
11 Apr 2017 | USD | 1,324 | 1,335 | 1,322 | 1,330 | 1,330 | -2 (-0.15%) | 18,900 |
10 Apr 2017 | USD | 1,331 | 1,335 | 1,319 | 1,332 | 1,332 | +8 (+0.60%) | 41,200 |
7 Apr 2017 | USD | 1,328 | 1,339 | 1,316 | 1,324 | 1,324 | +22 (+1.69%) | 36,300 |
6 Apr 2017 | USD | 1,330 | 1,334 | 1,300 | 1,302 | 1,302 | -28 (-2.11%) | 54,400 |
5 Apr 2017 | USD | 1,348 | 1,350 | 1,323 | 1,330 | 1,330 | -25 (-1.85%) | 42,900 |
4 Apr 2017 | USD | 1,352 | 1,371 | 1,347 | 1,355 | 1,355 | +9 (+0.67%) | 71,600 |
3 Apr 2017 | USD | 1,339 | 1,356 | 1,334 | 1,346 | 1,346 | +8 (+0.60%) | 38,700 |
31 Mar 2017 | USD | 1,382 | 1,382 | 1,338 | 1,338 | 1,338 | -24 (-1.76%) | 70,200 |
30 Mar 2017 | USD | 1,372 | 1,373 | 1,356 | 1,362 | 1,362 | +2 (+0.15%) | 36,200 |
29 Mar 2017 | USD | 1,400 | 1,409 | 1,357 | 1,360 | 1,360 | -61 (-4.29%) | 89,900 |
28 Mar 2017 | USD | 1,420 | 1,430 | 1,402 | 1,421 | 1,421 | +21 (+1.50%) | 70,500 |
27 Mar 2017 | USD | 1,392 | 1,403 | 1,382 | 1,400 | 1,400 | -2 (-0.14%) | 43,300 |
24 Mar 2017 | USD | 1,376 | 1,402 | 1,372 | 1,402 | 1,402 | +22 (+1.59%) | 49,200 |
23 Mar 2017 | USD | 1,389 | 1,400 | 1,378 | 1,380 | 1,380 | -2 (-0.14%) | 29,500 |
22 Mar 2017 | USD | 1,401 | 1,407 | 1,378 | 1,382 | 1,382 | -49 (-3.42%) | 40,600 |
21 Mar 2017 | USD | 1,417 | 1,440 | 1,417 | 1,431 | 1,431 | -1 (-0.07%) | 40,000 |
20 Mar 2017 | USD | 1,432 | 1,432 | 1,432 | 1,432 | 1,432 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,411 | 1,434 | 1,403 | 1,432 | 1,432 | +18 (+1.27%) | 57,800 |
16 Mar 2017 | USD | 1,402 | 1,421 | 1,396 | 1,414 | 1,414 | -7 (-0.49%) | 49,000 |
15 Mar 2017 | USD | 1,428 | 1,432 | 1,421 | 1,421 | 1,421 | -7 (-0.49%) | 25,300 |
14 Mar 2017 | USD | 1,428 | 1,436 | 1,412 | 1,428 | 1,428 | +3 (+0.21%) | 48,400 |
13 Mar 2017 | USD | 1,438 | 1,443 | 1,423 | 1,425 | 1,425 | -13 (-0.90%) | 37,100 |
10 Mar 2017 | USD | 1,447 | 1,447 | 1,426 | 1,438 | 1,438 | +9 (+0.63%) | 87,300 |
9 Mar 2017 | USD | 1,419 | 1,430 | 1,417 | 1,429 | 1,429 | +3 (+0.21%) | 34,600 |