Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 1,275 | 1,279 | 1,260 | 1,260 | 1,260 | -20 (-1.56%) | 44,181 |
26 Apr 2017 | USD | 1,275 | 1,283 | 1,275 | 1,280 | 1,280 | +3 (+0.23%) | 90,586 |
25 Apr 2017 | USD | 1,285 | 1,285 | 1,275 | 1,277 | 1,277 | +1 (+0.08%) | 15,121 |
24 Apr 2017 | USD | 1,289 | 1,290.2055 | 1,276 | 1,276 | 1,276 | -5 (-0.39%) | 89,193 |
21 Apr 2017 | USD | 1,282 | 1,282 | 1,273.9236 | 1,281 | 1,281 | 0.0 (0.0%) | 23,858 |
20 Apr 2017 | USD | 1,290 | 1,290 | 1,272 | 1,281 | 1,281 | -3 (-0.23%) | 198,690 |
19 Apr 2017 | USD | 1,295 | 1,295 | 1,275 | 1,284 | 1,284 | -15 (-1.15%) | 98,548 |
18 Apr 2017 | USD | 1,310 | 1,313.6 | 1,295 | 1,299 | 1,299 | -11 (-0.84%) | 340,053 |
17 Apr 2017 | USD | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1,311 | 1,315 | 1,303.1086 | 1,310 | 1,310 | -2 (-0.15%) | 64,025 |
12 Apr 2017 | USD | 1,312 | 1,317 | 1,302 | 1,312 | 1,312 | +6 (+0.46%) | 142,355 |
11 Apr 2017 | USD | 1,315 | 1,325 | 1,306 | 1,306 | 1,306 | -9 (-0.68%) | 93,092 |
10 Apr 2017 | USD | 1,320 | 1,325 | 1,315 | 1,315 | 1,315 | -4 (-0.30%) | 99,198 |
7 Apr 2017 | USD | 1,292 | 1,320 | 1,292 | 1,319 | 1,319 | +25 (+1.93%) | 897,047 |
6 Apr 2017 | USD | 1,266 | 1,294 | 1,262 | 1,294 | 1,294 | +27 (+2.13%) | 230,159 |
5 Apr 2017 | USD | 1,247 | 1,273 | 1,247 | 1,267 | 1,267 | +25 (+2.01%) | 18,000 |
4 Apr 2017 | USD | 1,221 | 1,244.5 | 1,221 | 1,242 | 1,242 | +6 (+0.49%) | 50,739 |
3 Apr 2017 | USD | 1,234 | 1,250 | 1,225 | 1,236 | 1,236 | -3 (-0.24%) | 85,362 |
31 Mar 2017 | USD | 1,234 | 1,254 | 1,215 | 1,239 | 1,239 | +29 (+2.40%) | 154,494 |
30 Mar 2017 | USD | 1,299 | 1,299 | 1,210 | 1,210 | 1,210 | -65 (-5.10%) | 72,969 |
29 Mar 2017 | USD | 1,270 | 1,308.76 | 1,270 | 1,275 | 1,275 | +5 (+0.39%) | 246,184 |
28 Mar 2017 | USD | 1,273 | 1,289 | 1,269 | 1,270 | 1,270 | -10 (-0.78%) | 158,969 |
27 Mar 2017 | USD | 1,287 | 1,296.889 | 1,278 | 1,280 | 1,280 | -6 (-0.47%) | 22,066 |
24 Mar 2017 | USD | 1,293 | 1,300 | 1,280 | 1,286 | 1,286 | -9 (-0.69%) | 13,335 |
23 Mar 2017 | USD | 1,314 | 1,320 | 1,295 | 1,295 | 1,295 | -15 (-1.15%) | 408,536 |
22 Mar 2017 | USD | 1,280 | 1,315 | 1,280 | 1,310 | 1,310 | -2 (-0.15%) | 64,639 |
21 Mar 2017 | USD | 1,314 | 1,320 | 1,282 | 1,312 | 1,312 | -3 (-0.23%) | 173,986 |
20 Mar 2017 | USD | 1,303 | 1,319.8 | 1,289.4145 | 1,315 | 1,315 | +7 (+0.54%) | 52,314 |
17 Mar 2017 | USD | 1,304 | 1,325 | 1,297.75 | 1,308 | 1,308 | +8 (+0.62%) | 21,654 |