Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 4,240 | 4,275 | 4,145 | 4,265 | 4,265 | -25 (-0.58%) | 516,100 |
9 Jun 2017 | USD | 4,330 | 4,355 | 4,285 | 4,290 | 4,290 | -90 (-2.05%) | 541,400 |
8 Jun 2017 | USD | 4,440 | 4,455 | 4,375 | 4,380 | 4,380 | -65 (-1.46%) | 354,000 |
7 Jun 2017 | USD | 4,445 | 4,460 | 4,425 | 4,445 | 4,445 | 0.0 (0.0%) | 291,000 |
6 Jun 2017 | USD | 4,530 | 4,545 | 4,440 | 4,445 | 4,445 | -80 (-1.77%) | 535,400 |
5 Jun 2017 | USD | 4,455 | 4,535 | 4,455 | 4,525 | 4,525 | +65 (+1.46%) | 466,800 |
2 Jun 2017 | USD | 4,400 | 4,470 | 4,390 | 4,460 | 4,460 | +70 (+1.59%) | 622,800 |
1 Jun 2017 | USD | 4,375 | 4,395 | 4,365 | 4,390 | 4,390 | +15 (+0.34%) | 494,300 |
31 May 2017 | USD | 4,345 | 4,420 | 4,345 | 4,375 | 4,375 | 0.0 (0.0%) | 342,800 |
30 May 2017 | USD | 4,375 | 4,405 | 4,340 | 4,375 | 4,375 | +5 (+0.11%) | 265,900 |
29 May 2017 | USD | 4,315 | 4,390 | 4,315 | 4,370 | 4,370 | +10 (+0.23%) | 392,700 |
26 May 2017 | USD | 4,430 | 4,435 | 4,325 | 4,360 | 4,360 | -45 (-1.02%) | 512,000 |
25 May 2017 | USD | 4,375 | 4,435 | 4,370 | 4,405 | 4,405 | +35 (+0.80%) | 431,700 |
24 May 2017 | USD | 4,370 | 4,385 | 4,330 | 4,370 | 4,370 | +50 (+1.16%) | 562,600 |
23 May 2017 | USD | 4,280 | 4,350 | 4,280 | 4,320 | 4,320 | +50 (+1.17%) | 392,800 |
22 May 2017 | USD | 4,245 | 4,270 | 4,225 | 4,270 | 4,270 | +70 (+1.67%) | 408,300 |
19 May 2017 | USD | 4,315 | 4,325 | 4,190 | 4,200 | 4,200 | -115 (-2.67%) | 688,000 |
18 May 2017 | USD | 4,215 | 4,320 | 4,205 | 4,315 | 4,315 | +55 (+1.29%) | 679,500 |
17 May 2017 | USD | 4,200 | 4,295 | 4,200 | 4,260 | 4,260 | +60 (+1.43%) | 557,700 |
16 May 2017 | USD | 4,200 | 4,215 | 4,170 | 4,200 | 4,200 | 0.0 (0.0%) | 462,900 |
15 May 2017 | USD | 4,210 | 4,225 | 4,130 | 4,200 | 4,200 | +45 (+1.08%) | 520,100 |
12 May 2017 | USD | 4,060 | 4,160 | 4,055 | 4,155 | 4,155 | +100 (+2.47%) | 835,800 |
11 May 2017 | USD | 3,990 | 4,065 | 3,965 | 4,055 | 4,055 | +70 (+1.76%) | 644,800 |
10 May 2017 | USD | 3,945 | 3,990 | 3,940 | 3,985 | 3,985 | +45 (+1.14%) | 327,500 |
9 May 2017 | USD | 3,980 | 3,995 | 3,925 | 3,940 | 3,940 | -80 (-1.99%) | 572,800 |
8 May 2017 | USD | 4,000 | 4,035 | 3,965 | 4,020 | 4,020 | +110 (+2.81%) | 633,300 |
5 May 2017 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 3,870 | 3,940 | 3,835 | 3,910 | 3,910 | +50 (+1.30%) | 627,400 |