Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 3,745 | 3,870 | 3,745 | 3,860 | 3,860 | +50 (+1.31%) | 555,800 |
28 Apr 2017 | USD | 3,845 | 3,845 | 3,790 | 3,810 | 3,810 | -10 (-0.26%) | 298,400 |
27 Apr 2017 | USD | 3,770 | 3,845 | 3,770 | 3,820 | 3,820 | +35 (+0.92%) | 470,600 |
26 Apr 2017 | USD | 3,765 | 3,795 | 3,740 | 3,785 | 3,785 | +40 (+1.07%) | 292,300 |
25 Apr 2017 | USD | 3,750 | 3,755 | 3,725 | 3,745 | 3,745 | -15 (-0.40%) | 292,100 |
24 Apr 2017 | USD | 3,795 | 3,810 | 3,730 | 3,760 | 3,760 | +20 (+0.53%) | 352,600 |
21 Apr 2017 | USD | 3,735 | 3,750 | 3,715 | 3,740 | 3,740 | +10 (+0.27%) | 283,900 |
20 Apr 2017 | USD | 3,780 | 3,790 | 3,715 | 3,730 | 3,730 | -50 (-1.32%) | 297,500 |
19 Apr 2017 | USD | 3,735 | 3,825 | 3,735 | 3,780 | 3,780 | +5 (+0.13%) | 422,700 |
18 Apr 2017 | USD | 3,810 | 3,830 | 3,730 | 3,775 | 3,775 | +25 (+0.67%) | 414,100 |
17 Apr 2017 | USD | 3,605 | 3,750 | 3,595 | 3,750 | 3,750 | +100 (+2.74%) | 357,000 |
14 Apr 2017 | USD | 3,705 | 3,715 | 3,640 | 3,650 | 3,650 | -50 (-1.35%) | 336,100 |
13 Apr 2017 | USD | 3,640 | 3,715 | 3,630 | 3,700 | 3,700 | -10 (-0.27%) | 438,700 |
12 Apr 2017 | USD | 3,740 | 3,745 | 3,680 | 3,710 | 3,710 | -45 (-1.20%) | 391,400 |
11 Apr 2017 | USD | 3,800 | 3,800 | 3,725 | 3,755 | 3,755 | -15 (-0.40%) | 410,300 |
10 Apr 2017 | USD | 3,800 | 3,835 | 3,730 | 3,770 | 3,770 | +40 (+1.07%) | 558,000 |
7 Apr 2017 | USD | 3,700 | 3,745 | 3,650 | 3,730 | 3,730 | +100 (+2.75%) | 726,600 |
6 Apr 2017 | USD | 3,705 | 3,705 | 3,620 | 3,630 | 3,630 | -60 (-1.63%) | 444,100 |
5 Apr 2017 | USD | 3,695 | 3,725 | 3,650 | 3,690 | 3,690 | +25 (+0.68%) | 363,500 |
4 Apr 2017 | USD | 3,680 | 3,760 | 3,625 | 3,665 | 3,665 | -10 (-0.27%) | 640,200 |
3 Apr 2017 | USD | 3,665 | 3,695 | 3,640 | 3,675 | 3,675 | +55 (+1.52%) | 419,300 |
31 Mar 2017 | USD | 3,700 | 3,705 | 3,620 | 3,620 | 3,620 | -15 (-0.41%) | 604,900 |
30 Mar 2017 | USD | 3,670 | 3,705 | 3,610 | 3,635 | 3,635 | -55 (-1.49%) | 446,800 |
29 Mar 2017 | USD | 3,730 | 3,735 | 3,680 | 3,690 | 3,690 | -20 (-0.54%) | 511,900 |
28 Mar 2017 | USD | 3,690 | 3,725 | 3,675 | 3,710 | 3,710 | +40 (+1.09%) | 659,700 |
27 Mar 2017 | USD | 3,690 | 3,705 | 3,650 | 3,670 | 3,670 | -30 (-0.81%) | 524,200 |
24 Mar 2017 | USD | 3,685 | 3,745 | 3,680 | 3,700 | 3,700 | +15 (+0.41%) | 500,300 |
23 Mar 2017 | USD | 3,710 | 3,740 | 3,665 | 3,685 | 3,685 | -10 (-0.27%) | 597,200 |
22 Mar 2017 | USD | 3,580 | 3,730 | 3,575 | 3,695 | 3,695 | +45 (+1.23%) | 669,400 |
21 Mar 2017 | USD | 3,655 | 3,685 | 3,600 | 3,650 | 3,650 | +20 (+0.55%) | 554,900 |