Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2017 | USD | 1,200 | 1,200 | 1,200 | 1,200 | 2,400,000 | +140 (+13.21%) | 0 |
30 Jan 2017 | USD | 1,260 | 1,260 | 1,060 | 1,060 | 2,120,000 | -140 (-11.67%) | 4 |
27 Jan 2017 | USD | 1,228.2 | 1,228.2 | 1,200 | 1,200 | 2,400,000 | -80 (-6.25%) | 0 |
26 Jan 2017 | USD | 1,194.2 | 1,280 | 1,194.2 | 1,280 | 2,560,000 | +20 (+1.59%) | 1 |
25 Jan 2017 | USD | 1,280 | 1,280 | 1,200 | 1,260 | 2,520,000 | -80 (-5.97%) | 5 |
24 Jan 2017 | USD | 1,340 | 1,340 | 1,340 | 1,340 | 2,680,000 | 0.0 (0.0%) | 3 |
23 Jan 2017 | USD | 1,320 | 1,340 | 1,320 | 1,340 | 2,680,000 | +20 (+1.52%) | 1 |
20 Jan 2017 | USD | 1,320 | 1,320 | 1,320 | 1,320 | 2,640,000 | 0.0 (0.0%) | 0 |
19 Jan 2017 | USD | 1,200 | 1,320 | 1,200 | 1,320 | 2,640,000 | 0.0 (0.0%) | 1 |
18 Jan 2017 | USD | 852 | 1,320 | 850 | 1,320 | 2,640,000 | -60 (-4.35%) | 5 |
17 Jan 2017 | USD | 1,380 | 1,380 | 1,380 | 1,380 | 2,760,000 | 0.0 (0.0%) | 0 |
16 Jan 2017 | USD | 1,380 | 1,380 | 1,380 | 1,380 | 2,760,000 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 1,400 | 1,400 | 850 | 1,380 | 2,760,000 | 0.0 (0.0%) | 3 |
12 Jan 2017 | USD | 1,240 | 1,380 | 1,200 | 1,380 | 2,760,000 | +140 (+11.29%) | 5 |
11 Jan 2017 | USD | 1,400 | 1,400 | 1,240 | 1,240 | 2,480,000 | -60 (-4.62%) | 1 |
10 Jan 2017 | USD | 1,400 | 1,400 | 1,300 | 1,300 | 2,600,000 | +60 (+4.84%) | 1 |
9 Jan 2017 | USD | 1,240 | 1,240 | 1,240 | 1,240 | 2,480,000 | 0.0 (0.0%) | 7 |
6 Jan 2017 | USD | 1,240 | 1,240 | 1,240 | 1,240 | 2,480,000 | 0.0 (0.0%) | 0 |
5 Jan 2017 | USD | 1,400 | 1,400 | 1,240 | 1,240 | 2,480,000 | -160 (-11.43%) | 2 |
4 Jan 2017 | USD | 1,400 | 1,476.84 | 1,304.4 | 1,400 | 2,800,000 | -100 (-6.67%) | 29 |
3 Jan 2017 | USD | 1,499.8 | 1,500 | 1,400 | 1,500 | 3,000,000 | +120.2 (+8.71%) | 8 |
2 Jan 2017 | USD | 1,379.8 | 1,379.8 | 1,379.8 | 1,379.8 | 2,759,600 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 1,428 | 1,500 | 1,297.04 | 1,379.8 | 2,759,600 | -20.2 (-1.44%) | 16 |
29 Dec 2016 | USD | 1,400 | 1,500 | 1,400 | 1,400 | 2,800,000 | -40 (-2.78%) | 33 |
28 Dec 2016 | USD | 1,500 | 1,500 | 1,440 | 1,440 | 2,880,000 | -60 (-4%) | 8 |
27 Dec 2016 | USD | 1,500 | 1,500 | 1,400 | 1,500 | 3,000,000 | +40 (+2.74%) | 24 |
26 Dec 2016 | USD | 1,460 | 1,460 | 1,460 | 1,460 | 2,920,000 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 1,460 | 1,460 | 1,360 | 1,460 | 2,920,000 | 0.0 (0.0%) | 43 |
22 Dec 2016 | USD | 1,480 | 1,480 | 1,400 | 1,460 | 2,920,000 | -20 (-1.35%) | 14 |
21 Dec 2016 | USD | 1,400 | 1,480 | 1,400 | 1,480 | 2,960,000 | +80 (+5.71%) | 4 |