Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 2,065 | 2,073 | 2,059 | 2,062 | 2,062 | +4 (+0.19%) | 446,300 |
1 May 2017 | USD | 2,035 | 2,059 | 2,024 | 2,058 | 2,058 | +47 (+2.34%) | 473,200 |
28 Apr 2017 | USD | 2,009 | 2,026 | 2,003 | 2,011 | 2,011 | +6 (+0.30%) | 649,300 |
27 Apr 2017 | USD | 2,004 | 2,011 | 1,993 | 2,005 | 2,005 | +3 (+0.15%) | 298,500 |
26 Apr 2017 | USD | 2,004 | 2,006 | 1,992 | 2,002 | 2,002 | +7 (+0.35%) | 435,500 |
25 Apr 2017 | USD | 1,987 | 2,000 | 1,976 | 1,995 | 1,995 | +3 (+0.15%) | 408,500 |
24 Apr 2017 | USD | 2,004 | 2,012 | 1,975 | 1,992 | 1,992 | +3 (+0.15%) | 721,300 |
21 Apr 2017 | USD | 1,962 | 1,991 | 1,957 | 1,989 | 1,989 | +39 (+2%) | 487,100 |
20 Apr 2017 | USD | 1,950 | 1,958 | 1,928 | 1,950 | 1,950 | 0.0 (0.0%) | 564,300 |
19 Apr 2017 | USD | 1,944 | 1,961 | 1,939 | 1,950 | 1,950 | -10 (-0.51%) | 735,800 |
18 Apr 2017 | USD | 1,950 | 1,963 | 1,944 | 1,960 | 1,960 | +15 (+0.77%) | 298,500 |
17 Apr 2017 | USD | 1,914 | 1,947 | 1,914 | 1,945 | 1,945 | +26 (+1.35%) | 228,400 |
14 Apr 2017 | USD | 1,954 | 1,962 | 1,917 | 1,919 | 1,919 | -36 (-1.84%) | 324,900 |
13 Apr 2017 | USD | 1,944 | 1,964 | 1,940 | 1,955 | 1,955 | +2 (+0.10%) | 543,500 |
12 Apr 2017 | USD | 1,950 | 1,955 | 1,936 | 1,953 | 1,953 | -6 (-0.31%) | 485,000 |
11 Apr 2017 | USD | 1,948 | 1,971 | 1,946 | 1,959 | 1,959 | +4 (+0.20%) | 427,100 |
10 Apr 2017 | USD | 1,979 | 1,981 | 1,945 | 1,955 | 1,955 | -16 (-0.81%) | 727,500 |
7 Apr 2017 | USD | 1,957 | 1,983 | 1,949 | 1,971 | 1,971 | +28 (+1.44%) | 653,800 |
6 Apr 2017 | USD | 1,963 | 1,980 | 1,934 | 1,943 | 1,943 | -34 (-1.72%) | 919,100 |
5 Apr 2017 | USD | 1,950 | 1,988 | 1,950 | 1,977 | 1,977 | +23 (+1.18%) | 884,300 |
4 Apr 2017 | USD | 1,964 | 1,975 | 1,940 | 1,954 | 1,954 | -21 (-1.06%) | 1,069,200 |
3 Apr 2017 | USD | 1,950 | 1,986 | 1,939 | 1,975 | 1,975 | +46 (+2.38%) | 924,700 |
31 Mar 2017 | USD | 1,965 | 1,975 | 1,929 | 1,929 | 1,929 | -21 (-1.08%) | 1,008,100 |
30 Mar 2017 | USD | 1,971 | 1,982 | 1,944 | 1,950 | 1,950 | -21 (-1.07%) | 529,400 |
29 Mar 2017 | USD | 1,983 | 1,984 | 1,958 | 1,971 | 1,971 | -10 (-0.50%) | 344,400 |
28 Mar 2017 | USD | 1,963 | 1,984 | 1,957 | 1,981 | 1,981 | +31 (+1.59%) | 510,000 |
27 Mar 2017 | USD | 1,950 | 1,961 | 1,942 | 1,950 | 1,950 | -22 (-1.12%) | 474,700 |
24 Mar 2017 | USD | 1,954 | 1,977 | 1,948 | 1,972 | 1,972 | +19 (+0.97%) | 416,300 |
23 Mar 2017 | USD | 1,948 | 1,959 | 1,939 | 1,953 | 1,953 | +10 (+0.51%) | 403,800 |
22 Mar 2017 | USD | 1,935 | 1,958 | 1,930 | 1,943 | 1,943 | -17 (-0.87%) | 530,200 |