Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 80.3 | 81.8 | 80 | 81.8 | 81.8 | +1.45 (+1.80%) | 53,968 |
13 Dec 2016 | USD | 79.1 | 80.8 | 78.85 | 80.35 | 80.35 | +1 (+1.26%) | 48,378 |
12 Dec 2016 | USD | 79.9 | 80.3 | 78.7 | 79.35 | 79.35 | -0.5 (-0.63%) | 61,109 |
9 Dec 2016 | USD | 79.5 | 80.2 | 78.7 | 79.85 | 79.85 | +0.5 (+0.63%) | 41,420 |
8 Dec 2016 | USD | 80.1 | 80.1 | 78.55 | 79.35 | 79.35 | -0.5 (-0.63%) | 61,266 |
7 Dec 2016 | USD | 80.55 | 81.55 | 79.65 | 79.85 | 79.85 | -0.55 (-0.68%) | 70,656 |
6 Dec 2016 | USD | 80.9 | 81 | 79.7 | 80.4 | 80.4 | -0.1 (-0.12%) | 43,818 |
5 Dec 2016 | USD | 80.65 | 80.65 | 79.85 | 80.5 | 80.5 | +1.5 (+1.90%) | 46,654 |
2 Dec 2016 | USD | 80.7 | 81.05 | 78.45 | 79 | 79 | -2.05 (-2.53%) | 59,175 |
1 Dec 2016 | USD | 80.1 | 81.45 | 80.1 | 81.05 | 81.05 | +1.55 (+1.95%) | 70,450 |
30 Nov 2016 | USD | 80.6 | 80.9 | 78.7 | 79.5 | 79.5 | -1.05 (-1.30%) | 342,159 |
29 Nov 2016 | USD | 82.7 | 82.7 | 80.2 | 80.55 | 80.55 | -2.7 (-3.24%) | 73,331 |
28 Nov 2016 | USD | 84.5 | 84.8 | 82.5 | 83.25 | 83.25 | -1.15 (-1.36%) | 55,905 |
25 Nov 2016 | USD | 84.2 | 84.8 | 84.05 | 84.4 | 84.4 | +0.55 (+0.66%) | 62,836 |
24 Nov 2016 | USD | 83.95 | 84.2 | 83.35 | 83.85 | 83.85 | +0.2 (+0.24%) | 51,276 |
23 Nov 2016 | USD | 83.45 | 83.8 | 82.5 | 83.65 | 83.65 | +0.6 (+0.72%) | 113,829 |
22 Nov 2016 | USD | 82.35 | 83.45 | 81.9 | 83.05 | 83.05 | +1.2 (+1.47%) | 74,710 |
21 Nov 2016 | USD | 81 | 82.35 | 80.5 | 81.85 | 81.85 | +0.35 (+0.43%) | 64,017 |
18 Nov 2016 | USD | 80.6 | 82 | 79.65 | 81.5 | 81.5 | +0.3 (+0.37%) | 76,048 |
17 Nov 2016 | USD | 77.8 | 81.7 | 77.6 | 81.2 | 81.2 | +3.55 (+4.57%) | 71,446 |
16 Nov 2016 | USD | 77.5 | 77.9 | 76.85 | 77.65 | 77.65 | +0.6 (+0.78%) | 81,311 |
15 Nov 2016 | USD | 78.95 | 79 | 76.85 | 77.05 | 77.05 | -1.45 (-1.85%) | 68,710 |
14 Nov 2016 | USD | 79.15 | 80.05 | 77.9 | 78.5 | 78.5 | -0.6 (-0.76%) | 39,348 |
11 Nov 2016 | USD | 79.65 | 80 | 78.2 | 79.1 | 79.1 | -0.6 (-0.75%) | 38,808 |
10 Nov 2016 | USD | 80.65 | 80.65 | 79.25 | 79.7 | 79.7 | +0.05 (+0.06%) | 46,141 |
9 Nov 2016 | USD | 77.85 | 80.4 | 77.75 | 79.65 | 79.65 | +0.5 (+0.63%) | 77,388 |
8 Nov 2016 | USD | 80.35 | 80.35 | 78.15 | 79.15 | 79.15 | -0.7 (-0.88%) | 59,077 |
7 Nov 2016 | USD | 79 | 80.55 | 78.6 | 79.85 | 79.85 | +2.1 (+2.70%) | 51,459 |
4 Nov 2016 | USD | 80.95 | 80.95 | 77 | 77.75 | 77.75 | -2.25 (-2.81%) | 55,094 |
3 Nov 2016 | USD | 80.55 | 81 | 79.6 | 80 | 80 | +0.05 (+0.06%) | 34,751 |