Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | USD | 1,410 | 1,432 | 1,410 | 1,426 | 1,426 | +24 (+1.71%) | 45,000 |
7 Mar 2017 | USD | 1,424 | 1,430 | 1,402 | 1,402 | 1,402 | -28 (-1.96%) | 61,300 |
6 Mar 2017 | USD | 1,435 | 1,443 | 1,424 | 1,430 | 1,430 | -11 (-0.76%) | 41,100 |
3 Mar 2017 | USD | 1,450 | 1,465 | 1,438 | 1,441 | 1,441 | -8 (-0.55%) | 61,300 |
2 Mar 2017 | USD | 1,459 | 1,460 | 1,444 | 1,449 | 1,449 | +12 (+0.84%) | 37,200 |
1 Mar 2017 | USD | 1,460 | 1,465 | 1,435 | 1,437 | 1,437 | -33 (-2.24%) | 74,500 |
28 Feb 2017 | USD | 1,479 | 1,496 | 1,466 | 1,470 | 1,470 | +3 (+0.20%) | 33,900 |
27 Feb 2017 | USD | 1,422 | 1,467 | 1,397 | 1,467 | 1,467 | +21 (+1.45%) | 62,600 |
24 Feb 2017 | USD | 1,437 | 1,454 | 1,434 | 1,446 | 1,446 | -8 (-0.55%) | 39,000 |
23 Feb 2017 | USD | 1,449 | 1,454 | 1,430 | 1,454 | 1,454 | +18 (+1.25%) | 45,800 |
22 Feb 2017 | USD | 1,424 | 1,439 | 1,401 | 1,436 | 1,436 | +10 (+0.70%) | 53,300 |
21 Feb 2017 | USD | 1,421 | 1,429 | 1,406 | 1,426 | 1,426 | +3 (+0.21%) | 14,400 |
20 Feb 2017 | USD | 1,426 | 1,435 | 1,402 | 1,423 | 1,423 | +2 (+0.14%) | 25,500 |
17 Feb 2017 | USD | 1,409 | 1,421 | 1,400 | 1,421 | 1,421 | +11 (+0.78%) | 26,500 |
16 Feb 2017 | USD | 1,415 | 1,423 | 1,401 | 1,410 | 1,410 | -7 (-0.49%) | 39,000 |
15 Feb 2017 | USD | 1,378 | 1,430 | 1,373 | 1,417 | 1,417 | +32 (+2.31%) | 203,300 |
14 Feb 2017 | USD | 1,364 | 1,420 | 1,364 | 1,385 | 1,385 | +46 (+3.44%) | 72,700 |
13 Feb 2017 | USD | 1,372 | 1,372 | 1,338 | 1,339 | 1,339 | -33 (-2.41%) | 82,200 |
10 Feb 2017 | USD | 1,340 | 1,372 | 1,340 | 1,372 | 1,372 | +39 (+2.93%) | 48,800 |
9 Feb 2017 | USD | 1,333 | 1,338 | 1,321 | 1,333 | 1,333 | -1 (-0.07%) | 22,700 |
8 Feb 2017 | USD | 1,323 | 1,342 | 1,322 | 1,334 | 1,334 | +4 (+0.30%) | 37,700 |
7 Feb 2017 | USD | 1,352 | 1,352 | 1,330 | 1,330 | 1,330 | -30 (-2.21%) | 30,600 |
6 Feb 2017 | USD | 1,385 | 1,385 | 1,350 | 1,360 | 1,360 | -11 (-0.80%) | 22,300 |
3 Feb 2017 | USD | 1,349 | 1,376 | 1,349 | 1,371 | 1,371 | +22 (+1.63%) | 47,300 |
2 Feb 2017 | USD | 1,387 | 1,387 | 1,346 | 1,349 | 1,349 | -24 (-1.75%) | 35,200 |
1 Feb 2017 | USD | 1,372 | 1,380 | 1,351 | 1,373 | 1,373 | -10 (-0.72%) | 59,900 |
31 Jan 2017 | USD | 1,392 | 1,395 | 1,352 | 1,383 | 1,383 | -9 (-0.65%) | 50,200 |
30 Jan 2017 | USD | 1,360 | 1,395 | 1,360 | 1,392 | 1,392 | +26 (+1.90%) | 42,300 |
27 Jan 2017 | USD | 1,369 | 1,376 | 1,363 | 1,366 | 1,366 | -3 (-0.22%) | 52,400 |
26 Jan 2017 | USD | 1,360 | 1,374 | 1,360 | 1,369 | 1,369 | +22 (+1.63%) | 46,200 |