Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 2,100 | 2,120 | 2,086 | 2,105 | 2,105 | +14 (+0.67%) | 2,229,900 |
13 Jun 2017 | USD | 2,071 | 2,093 | 2,063 | 2,091 | 2,091 | +19 (+0.92%) | 1,755,500 |
12 Jun 2017 | USD | 2,062 | 2,080 | 2,061 | 2,072 | 2,072 | +12 (+0.58%) | 1,114,400 |
9 Jun 2017 | USD | 2,051 | 2,064 | 2,042 | 2,060 | 2,060 | +9 (+0.44%) | 1,504,600 |
8 Jun 2017 | USD | 2,048 | 2,056 | 2,030 | 2,051 | 2,051 | +6 (+0.29%) | 1,800,300 |
7 Jun 2017 | USD | 2,037 | 2,046 | 2,022 | 2,045 | 2,045 | +8 (+0.39%) | 1,629,600 |
6 Jun 2017 | USD | 2,067 | 2,070 | 2,034 | 2,037 | 2,037 | -40 (-1.93%) | 2,275,200 |
5 Jun 2017 | USD | 2,110 | 2,110 | 2,069 | 2,077 | 2,077 | -33 (-1.56%) | 1,522,600 |
2 Jun 2017 | USD | 2,104 | 2,122 | 2,098 | 2,110 | 2,110 | +15 (+0.72%) | 1,472,200 |
1 Jun 2017 | USD | 2,075 | 2,110 | 2,075 | 2,095 | 2,095 | +26 (+1.26%) | 1,489,500 |
31 May 2017 | USD | 2,080 | 2,084 | 2,059 | 2,069 | 2,069 | -14 (-0.67%) | 2,044,500 |
30 May 2017 | USD | 2,078 | 2,087 | 2,056 | 2,083 | 2,083 | -4 (-0.19%) | 1,277,000 |
29 May 2017 | USD | 2,109 | 2,115 | 2,083 | 2,087 | 2,087 | -16 (-0.76%) | 1,664,700 |
26 May 2017 | USD | 2,123 | 2,157 | 2,101 | 2,103 | 2,103 | +25 (+1.20%) | 2,735,100 |
25 May 2017 | USD | 2,084 | 2,088 | 2,063 | 2,078 | 2,078 | -17 (-0.81%) | 1,432,300 |
24 May 2017 | USD | 2,111 | 2,112 | 2,076 | 2,095 | 2,095 | 0.0 (0.0%) | 1,714,200 |
23 May 2017 | USD | 2,070 | 2,112 | 2,064 | 2,095 | 2,095 | +15 (+0.72%) | 2,004,100 |
22 May 2017 | USD | 2,081 | 2,088 | 2,069 | 2,080 | 2,080 | +6 (+0.29%) | 1,302,900 |
19 May 2017 | USD | 2,062 | 2,078 | 2,043 | 2,074 | 2,074 | +17 (+0.83%) | 1,856,000 |
18 May 2017 | USD | 2,066 | 2,075 | 2,050 | 2,057 | 2,057 | -30 (-1.44%) | 1,739,000 |
17 May 2017 | USD | 2,113 | 2,115 | 2,083 | 2,087 | 2,087 | -35 (-1.65%) | 1,660,800 |
16 May 2017 | USD | 2,141 | 2,164 | 2,119 | 2,122 | 2,122 | -5 (-0.24%) | 2,208,500 |
15 May 2017 | USD | 2,142 | 2,149 | 2,118 | 2,127 | 2,127 | -32 (-1.48%) | 1,971,000 |
12 May 2017 | USD | 2,182 | 2,185 | 2,156 | 2,159 | 2,159 | -23 (-1.05%) | 1,438,200 |
11 May 2017 | USD | 2,194 | 2,202 | 2,154 | 2,182 | 2,182 | -6 (-0.27%) | 2,020,400 |
10 May 2017 | USD | 2,193 | 2,207 | 2,166 | 2,188 | 2,188 | -33 (-1.49%) | 2,725,600 |
9 May 2017 | USD | 2,221 | 2,249 | 2,170 | 2,221 | 2,221 | +11 (+0.50%) | 3,339,700 |
8 May 2017 | USD | 2,203 | 2,210 | 2,193 | 2,210 | 2,210 | +25 (+1.14%) | 1,714,000 |
5 May 2017 | USD | 2,185 | 2,185 | 2,185 | 2,185 | 2,185 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,185 | 2,185 | 2,185 | 2,185 | 2,185 | 0.0 (0.0%) | 0 |