Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 2,185 | 2,185 | 2,185 | 2,185 | 2,185 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,179 | 2,191 | 2,159 | 2,185 | 2,185 | +7 (+0.32%) | 1,497,400 |
1 May 2017 | USD | 2,190 | 2,219 | 2,168 | 2,178 | 2,178 | +19 (+0.88%) | 2,347,400 |
28 Apr 2017 | USD | 2,166 | 2,173 | 2,149 | 2,159 | 2,159 | -2 (-0.09%) | 1,307,600 |
27 Apr 2017 | USD | 2,141 | 2,166 | 2,141 | 2,161 | 2,161 | +10 (+0.46%) | 1,343,700 |
26 Apr 2017 | USD | 2,135 | 2,153 | 2,127 | 2,151 | 2,151 | +24 (+1.13%) | 1,796,500 |
25 Apr 2017 | USD | 2,119 | 2,131 | 2,108 | 2,127 | 2,127 | +12 (+0.57%) | 1,294,700 |
24 Apr 2017 | USD | 2,115 | 2,117 | 2,091 | 2,115 | 2,115 | +22 (+1.05%) | 1,047,700 |
21 Apr 2017 | USD | 2,095 | 2,096 | 2,080 | 2,093 | 2,093 | +7 (+0.34%) | 1,173,300 |
20 Apr 2017 | USD | 2,057 | 2,094 | 2,054 | 2,086 | 2,086 | +30 (+1.46%) | 1,152,600 |
19 Apr 2017 | USD | 2,039 | 2,064 | 2,034 | 2,056 | 2,056 | +15 (+0.73%) | 1,433,400 |
18 Apr 2017 | USD | 2,046 | 2,066 | 2,039 | 2,041 | 2,041 | +4 (+0.20%) | 911,800 |
17 Apr 2017 | USD | 2,026 | 2,043 | 2,018 | 2,037 | 2,037 | -1 (-0.05%) | 901,100 |
14 Apr 2017 | USD | 2,045 | 2,052 | 2,026 | 2,038 | 2,038 | -9 (-0.44%) | 856,900 |
13 Apr 2017 | USD | 2,041 | 2,057 | 2,023 | 2,047 | 2,047 | -4 (-0.20%) | 1,441,600 |
12 Apr 2017 | USD | 2,061 | 2,076 | 2,041 | 2,051 | 2,051 | -20 (-0.97%) | 1,548,000 |
11 Apr 2017 | USD | 2,057 | 2,075 | 2,053 | 2,071 | 2,071 | -5 (-0.24%) | 1,274,700 |
10 Apr 2017 | USD | 2,073 | 2,081 | 2,064 | 2,076 | 2,076 | +22 (+1.07%) | 1,084,700 |
7 Apr 2017 | USD | 2,051 | 2,066 | 2,030 | 2,054 | 2,054 | +22 (+1.08%) | 1,790,000 |
6 Apr 2017 | USD | 2,058 | 2,070 | 2,029 | 2,032 | 2,032 | -42 (-2.03%) | 1,507,700 |
5 Apr 2017 | USD | 2,058 | 2,080 | 2,051 | 2,074 | 2,074 | +33 (+1.62%) | 2,047,100 |
4 Apr 2017 | USD | 2,057 | 2,063 | 2,023 | 2,041 | 2,041 | -31 (-1.50%) | 1,961,500 |
3 Apr 2017 | USD | 2,075 | 2,083 | 2,054 | 2,072 | 2,072 | -27 (-1.29%) | 2,152,300 |
31 Mar 2017 | USD | 2,137 | 2,142 | 2,099 | 2,099 | 2,099 | -31 (-1.46%) | 1,480,100 |
30 Mar 2017 | USD | 2,131 | 2,144 | 2,123 | 2,130 | 2,130 | -5 (-0.23%) | 997,400 |
29 Mar 2017 | USD | 2,140 | 2,149 | 2,130 | 2,135 | 2,135 | -19 (-0.88%) | 1,389,700 |
28 Mar 2017 | USD | 2,162 | 2,162 | 2,140 | 2,154 | 2,154 | +18 (+0.84%) | 1,561,500 |
27 Mar 2017 | USD | 2,130 | 2,160 | 2,129 | 2,136 | 2,136 | -11 (-0.51%) | 1,493,900 |
24 Mar 2017 | USD | 2,124 | 2,147 | 2,121 | 2,147 | 2,147 | +20 (+0.94%) | 1,037,200 |
23 Mar 2017 | USD | 2,135 | 2,137 | 2,121 | 2,127 | 2,127 | -8 (-0.37%) | 872,200 |