Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | USD | 1,300 | 1,317.9041 | 1,280 | 1,300 | 1,300 | -30 (-2.26%) | 19,260 |
15 Mar 2017 | USD | 1,314 | 1,330 | 1,276 | 1,330 | 1,330 | +31 (+2.39%) | 15,514 |
14 Mar 2017 | USD | 1,279 | 1,299 | 1,278 | 1,299 | 1,299 | +9 (+0.70%) | 81,801 |
13 Mar 2017 | USD | 1,302 | 1,317.06 | 1,273 | 1,290 | 1,290 | -7 (-0.54%) | 18,034 |
10 Mar 2017 | USD | 1,316 | 1,330 | 1,297 | 1,297 | 1,297 | -16 (-1.22%) | 10,313 |
9 Mar 2017 | USD | 1,345 | 1,345 | 1,310 | 1,313 | 1,313 | -30 (-2.23%) | 42,331 |
8 Mar 2017 | USD | 1,345 | 1,350.2297 | 1,334 | 1,343 | 1,343 | -2 (-0.15%) | 9,388 |
7 Mar 2017 | USD | 1,335 | 1,345 | 1,323.52 | 1,345 | 1,345 | +11 (+0.82%) | 83,434 |
6 Mar 2017 | USD | 1,334 | 1,334 | 1,334 | 1,334 | 1,334 | +1 (+0.08%) | 12,273 |
3 Mar 2017 | USD | 1,320 | 1,334 | 1,317 | 1,333 | 1,333 | -2 (-0.15%) | 11,870 |
2 Mar 2017 | USD | 1,330 | 1,335 | 1,316 | 1,335 | 1,335 | +6 (+0.45%) | 208,772 |
1 Mar 2017 | USD | 1,302 | 1,330 | 1,300 | 1,329 | 1,329 | +33 (+2.55%) | 62,256 |
28 Feb 2017 | USD | 1,282 | 1,311 | 1,272 | 1,296 | 1,296 | +6 (+0.47%) | 18,513 |
27 Feb 2017 | USD | 1,290 | 1,290 | 1,271.36 | 1,290 | 1,290 | +5 (+0.39%) | 72,451 |
24 Feb 2017 | USD | 1,276 | 1,285 | 1,273 | 1,285 | 1,285 | +5 (+0.39%) | 25,117 |
23 Feb 2017 | USD | 1,278 | 1,280 | 1,270 | 1,280 | 1,280 | +10 (+0.79%) | 71,420 |
22 Feb 2017 | USD | 1,275 | 1,280 | 1,256 | 1,270 | 1,270 | -4 (-0.31%) | 60,112 |
21 Feb 2017 | USD | 1,271 | 1,288.36 | 1,260.5 | 1,274 | 1,274 | +9 (+0.71%) | 28,329 |
20 Feb 2017 | USD | 1,240 | 1,282 | 1,240 | 1,265 | 1,265 | -5 (-0.39%) | 17,180 |
17 Feb 2017 | USD | 1,285 | 1,285 | 1,244 | 1,270 | 1,270 | +1 (+0.08%) | 35,937 |
16 Feb 2017 | USD | 1,287 | 1,289.08 | 1,260 | 1,269 | 1,269 | -13 (-1.01%) | 38,487 |
15 Feb 2017 | USD | 1,293 | 1,293 | 1,275 | 1,282 | 1,282 | -8 (-0.62%) | 54,044 |
14 Feb 2017 | USD | 1,295 | 1,295 | 1,260 | 1,290 | 1,290 | -5 (-0.39%) | 17,352 |
13 Feb 2017 | USD | 1,308 | 1,308 | 1,295 | 1,295 | 1,295 | -5 (-0.38%) | 41,729 |
10 Feb 2017 | USD | 1,300 | 1,308 | 1,283 | 1,300 | 1,300 | +15 (+1.17%) | 118,679 |
9 Feb 2017 | USD | 1,290 | 1,290 | 1,279.383 | 1,285 | 1,285 | +3 (+0.23%) | 33,600 |
8 Feb 2017 | USD | 1,284 | 1,292 | 1,268 | 1,282 | 1,282 | +10 (+0.79%) | 47,331 |
7 Feb 2017 | USD | 1,295 | 1,295 | 1,266 | 1,272 | 1,272 | -7 (-0.55%) | 20,710 |
6 Feb 2017 | USD | 1,308 | 1,308 | 1,261 | 1,279 | 1,279 | +1 (+0.08%) | 26,080 |
3 Feb 2017 | USD | 1,289 | 1,289 | 1,272 | 1,278 | 1,278 | -2 (-0.16%) | 20,830 |