Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2016 | USD | 2,351 | 2,366 | 2,321 | 2,337 | 2,337 | -17 (-0.72%) | 1,068,000 |
30 May 2016 | USD | 2,342 | 2,354 | 2,318 | 2,354 | 2,354 | +14 (+0.60%) | 458,200 |
27 May 2016 | USD | 2,354 | 2,364 | 2,328 | 2,340 | 2,340 | +2 (+0.09%) | 348,200 |
26 May 2016 | USD | 2,345 | 2,368 | 2,311 | 2,338 | 2,338 | +12 (+0.52%) | 446,900 |
25 May 2016 | USD | 2,357 | 2,399 | 2,321 | 2,326 | 2,326 | +17 (+0.74%) | 538,300 |
24 May 2016 | USD | 2,303 | 2,332 | 2,300 | 2,309 | 2,309 | +3 (+0.13%) | 466,800 |
23 May 2016 | USD | 2,296 | 2,311 | 2,269 | 2,306 | 2,306 | 0.0 (0.0%) | 544,400 |
20 May 2016 | USD | 2,279 | 2,320 | 2,265 | 2,306 | 2,306 | -4 (-0.17%) | 481,800 |
19 May 2016 | USD | 2,305 | 2,321 | 2,292 | 2,310 | 2,310 | +6 (+0.26%) | 397,800 |
18 May 2016 | USD | 2,258 | 2,313 | 2,252 | 2,304 | 2,304 | +44 (+1.95%) | 743,700 |
17 May 2016 | USD | 2,192 | 2,264 | 2,183 | 2,260 | 2,260 | +84 (+3.86%) | 715,900 |
16 May 2016 | USD | 2,148 | 2,209 | 2,148 | 2,176 | 2,176 | 0.0 (0.0%) | 514,600 |
13 May 2016 | USD | 2,079 | 2,182 | 2,079 | 2,176 | 2,176 | +128 (+6.25%) | 1,197,000 |
12 May 2016 | USD | 2,058 | 2,061 | 1,983 | 2,048 | 2,048 | -84 (-3.94%) | 973,700 |
11 May 2016 | USD | 2,142 | 2,154 | 2,114 | 2,132 | 2,132 | +15 (+0.71%) | 800,400 |
10 May 2016 | USD | 2,053 | 2,126 | 2,043 | 2,117 | 2,117 | +78 (+3.83%) | 827,500 |
9 May 2016 | USD | 2,058 | 2,061 | 2,033 | 2,039 | 2,039 | +4 (+0.20%) | 480,000 |
6 May 2016 | USD | 2,050 | 2,074 | 2,013 | 2,035 | 2,035 | +1 (+0.05%) | 687,000 |
5 May 2016 | USD | 2,034 | 2,034 | 2,034 | 2,034 | 2,034 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 2,034 | 2,034 | 2,034 | 2,034 | 2,034 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 2,034 | 2,034 | 2,034 | 2,034 | 2,034 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 2,035 | 2,074 | 2,010 | 2,034 | 2,034 | -104 (-4.86%) | 969,300 |
29 Apr 2016 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 2,247 | 2,260 | 2,080 | 2,138 | 2,138 | -70 (-3.17%) | 681,900 |
27 Apr 2016 | USD | 2,213 | 2,229 | 2,175 | 2,208 | 2,208 | +4 (+0.18%) | 511,200 |
26 Apr 2016 | USD | 2,189 | 2,215 | 2,175 | 2,204 | 2,204 | +1 (+0.05%) | 363,000 |
25 Apr 2016 | USD | 2,205 | 2,222 | 2,173 | 2,203 | 2,203 | +2 (+0.09%) | 462,700 |
22 Apr 2016 | USD | 2,205 | 2,213 | 2,162 | 2,201 | 2,201 | -3 (-0.14%) | 434,100 |
21 Apr 2016 | USD | 2,200 | 2,220 | 2,182 | 2,204 | 2,204 | +49 (+2.27%) | 500,700 |
20 Apr 2016 | USD | 2,166 | 2,183 | 2,146 | 2,155 | 2,155 | 0.0 (0.0%) | 345,500 |