XAU/USD returned 8.5% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $1,158.68 | $1,163.53 | $1,149.49 | $1,151.85 | — |
December 29 2016 | $1,157.75 | $1,163.22 | $1,148.41 | $1,149.11 | 43,862 |
December 28 2016 | $1,141.11 | $1,159.47 | $1,141.09 | $1,156.99 | 33,663 |
December 27 2016 | $1,137.30 | $1,144.45 | $1,136.37 | $1,140.42 | 21,516 |
December 26 2016 | $1,133.32 | $1,150.62 | $1,131.48 | $1,138.33 | 22,807 |
December 23 2016 | $1,128.89 | $1,136.12 | $1,128.18 | $1,133.49 | — |
December 22 2016 | $1,128.42 | $1,135.79 | $1,127.67 | $1,130.82 | 16,375 |
December 21 2016 | $1,131.05 | $1,134.04 | $1,126.99 | $1,128.29 | 27,485 |
December 20 2016 | $1,132.06 | $1,137.06 | $1,129.34 | $1,131.18 | 28,249 |
December 19 2016 | $1,137.30 | $1,139.73 | $1,125.71 | $1,131.98 | 39,726 |
December 18 2016 | $1,133.21 | $1,142.30 | $1,133.21 | $1,138.38 | 38,161 |
December 16 2016 | $1,128.44 | $1,141.28 | $1,126.46 | $1,134.09 | — |
December 15 2016 | $1,128.45 | $1,141.18 | $1,126.57 | $1,133.12 | 45,013 |
December 14 2016 | $1,158.39 | $1,165.10 | $1,139.47 | $1,144.25 | 239 |
December 13 2016 | $1,162.45 | $1,165.16 | $1,154.71 | $1,158.35 | 109 |
December 12 2016 | $1,159.01 | $1,165.85 | $1,151.43 | $1,162.21 | 143 |
December 09 2016 | $1,170.48 | $1,172.22 | $1,156.17 | $1,157.87 | 156 |
December 08 2016 | $1,173.65 | $1,178.62 | $1,168.88 | $1,170.55 | 102 |
December 07 2016 | $1,169.64 | $1,180.30 | $1,165.35 | $1,174.00 | 146 |
December 06 2016 | $1,170.18 | $1,175.40 | $1,166.53 | $1,169.74 | 95 |
December 05 2016 | $1,182.80 | $1,187.79 | $1,157.08 | $1,170.26 | 278 |
December 02 2016 | $1,171.05 | $1,178.03 | $1,166.20 | $1,176.92 | 120 |
December 01 2016 | $1,173.29 | $1,177.07 | $1,160.77 | $1,171.30 | 158 |
November 30 2016 | $1,188.72 | $1,195.36 | $1,170.75 | $1,173.11 | 225 |
November 29 2016 | $1,193.30 | $1,195.06 | $1,180.97 | $1,188.46 | 137 |