Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | USD | 5,800 | 6,150 | 5,800 | 6,100 | 30,500,000 | +350 (+6.09%) | 2 |
24 Feb 2017 | USD | 5,850 | 5,850 | 5,150 | 5,750 | 28,750,000 | +250 (+4.55%) | 2 |
23 Feb 2017 | USD | 5,850 | 5,850 | 5,250 | 5,500 | 27,500,000 | -350 (-5.98%) | 4 |
22 Feb 2017 | USD | 5,750 | 6,150 | 5,750 | 5,850 | 29,250,000 | -50 (-0.85%) | 3 |
21 Feb 2017 | USD | 6,200 | 6,200 | 5,850 | 5,900 | 29,500,000 | -300 (-4.84%) | 3 |
20 Feb 2017 | USD | 6,200 | 6,200 | 6,200 | 6,200 | 31,000,000 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 6,030 | 6,200 | 5,900 | 6,200 | 31,000,000 | +50 (+0.81%) | 1 |
16 Feb 2017 | USD | 6,030 | 6,150 | 5,880 | 6,150 | 30,750,000 | -50 (-0.81%) | 1 |
15 Feb 2017 | USD | 6,150 | 6,500 | 6,000 | 6,200 | 31,000,000 | +50 (+0.81%) | 4 |
14 Feb 2017 | USD | 6,200 | 6,200 | 5,945 | 6,150 | 30,750,000 | -50 (-0.81%) | 2 |
13 Feb 2017 | USD | 6,100 | 6,200 | 5,975 | 6,200 | 31,000,000 | +150 (+2.48%) | 7 |
10 Feb 2017 | USD | 6,200 | 6,200 | 6,000 | 6,050 | 30,250,000 | -150 (-2.42%) | 2 |
9 Feb 2017 | USD | 6,000 | 6,200 | 5,600 | 6,200 | 31,000,000 | 0.0 (0.0%) | 0 |
8 Feb 2017 | USD | 6,000 | 6,200 | 5,840 | 6,200 | 31,000,000 | +150 (+2.48%) | 4 |
7 Feb 2017 | USD | 5,750 | 6,050 | 5,500 | 6,050 | 30,250,000 | +300 (+5.22%) | 1 |
6 Feb 2017 | USD | 5,900 | 6,050 | 5,750 | 5,750 | 28,750,000 | -300 (-4.96%) | 1 |
3 Feb 2017 | USD | 5,800 | 6,250 | 5,600 | 6,050 | 30,250,000 | +250 (+4.31%) | 3 |
2 Feb 2017 | USD | 5,950 | 5,950 | 5,800 | 5,800 | 29,000,000 | -150 (-2.52%) | 1 |
1 Feb 2017 | USD | 5,950 | 5,950 | 5,300 | 5,950 | 29,750,000 | 0.0 (0.0%) | 1 |
31 Jan 2017 | USD | 5,250 | 6,350 | 5,250 | 5,950 | 29,750,000 | +700 (+13.33%) | 4 |
30 Jan 2017 | USD | 5,600 | 5,900 | 5,100 | 5,250 | 26,250,000 | -350 (-6.25%) | 1 |
27 Jan 2017 | USD | 5,600 | 5,600 | 5,250 | 5,600 | 28,000,000 | +50 (+0.90%) | 3 |
26 Jan 2017 | USD | 5,600 | 5,600 | 5,550 | 5,550 | 27,750,000 | -50 (-0.89%) | 1 |
25 Jan 2017 | USD | 5,500 | 5,600 | 5,420 | 5,600 | 28,000,000 | 0.0 (0.0%) | 1 |
24 Jan 2017 | USD | 5,450 | 5,600 | 5,050 | 5,600 | 28,000,000 | +100 (+1.82%) | 1 |
23 Jan 2017 | USD | 5,050 | 5,500 | 5,050 | 5,500 | 27,500,000 | +50 (+0.92%) | 1 |
20 Jan 2017 | USD | 5,100 | 5,500 | 4,300 | 5,450 | 27,250,000 | -50 (-0.91%) | 1 |
19 Jan 2017 | USD | 5,550 | 5,550 | 5,500 | 5,500 | 27,500,000 | -50 (-0.90%) | 0 |
18 Jan 2017 | USD | 5,510 | 5,650 | 4,300 | 5,550 | 27,750,000 | -150 (-2.63%) | 3 |
17 Jan 2017 | USD | 5,220 | 5,900 | 3,500 | 5,700 | 28,500,000 | +300 (+5.56%) | 1 |