Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | USD | 2,196 | 2,214 | 2,131 | 2,132 | 2,132 | -65 (-2.96%) | 28,800 |
26 May 2016 | USD | 2,214 | 2,250 | 2,165 | 2,197 | 2,197 | -4 (-0.18%) | 29,900 |
25 May 2016 | USD | 2,265 | 2,330 | 2,180 | 2,201 | 2,201 | -54 (-2.39%) | 64,000 |
24 May 2016 | USD | 2,094 | 2,300 | 2,080 | 2,255 | 2,255 | +85 (+3.92%) | 113,300 |
23 May 2016 | USD | 2,172 | 2,188 | 2,123 | 2,170 | 2,170 | +24 (+1.12%) | 26,000 |
20 May 2016 | USD | 2,073 | 2,170 | 2,025 | 2,146 | 2,146 | +69 (+3.32%) | 42,300 |
19 May 2016 | USD | 2,005 | 2,107 | 2,003 | 2,077 | 2,077 | +22 (+1.07%) | 35,900 |
18 May 2016 | USD | 2,134 | 2,185 | 1,988 | 2,055 | 2,055 | -58 (-2.74%) | 63,100 |
17 May 2016 | USD | 2,040 | 2,127 | 2,026 | 2,113 | 2,113 | +72 (+3.53%) | 52,300 |
16 May 2016 | USD | 2,114 | 2,138 | 2,016 | 2,041 | 2,041 | -144 (-6.59%) | 74,200 |
13 May 2016 | USD | 2,301 | 2,301 | 2,118 | 2,185 | 2,185 | -110 (-4.79%) | 82,600 |
12 May 2016 | USD | 2,342 | 2,375 | 2,270 | 2,295 | 2,295 | -84 (-3.53%) | 72,400 |
11 May 2016 | USD | 2,300 | 2,391 | 2,243 | 2,379 | 2,379 | +113 (+4.99%) | 134,200 |
10 May 2016 | USD | 2,267 | 2,321 | 2,172 | 2,266 | 2,266 | +96 (+4.42%) | 134,500 |
9 May 2016 | USD | 2,190 | 2,268 | 2,111 | 2,170 | 2,170 | +108 (+5.24%) | 160,600 |
6 May 2016 | USD | 1,959 | 2,080 | 1,925 | 2,062 | 2,062 | +183 (+9.74%) | 92,100 |
5 May 2016 | USD | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 1,750 | 1,890 | 1,738 | 1,879 | 1,879 | +59 (+3.24%) | 20,800 |
29 Apr 2016 | USD | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 1,875 | 1,892 | 1,801 | 1,820 | 1,820 | -40 (-2.15%) | 20,700 |
27 Apr 2016 | USD | 1,775 | 1,882 | 1,748 | 1,860 | 1,860 | +60 (+3.33%) | 41,200 |
26 Apr 2016 | USD | 1,925 | 1,925 | 1,733 | 1,800 | 1,800 | -124 (-6.44%) | 62,900 |
25 Apr 2016 | USD | 2,050 | 2,070 | 1,905 | 1,924 | 1,924 | +27 (+1.42%) | 156,600 |
22 Apr 2016 | USD | 1,773 | 1,900 | 1,765 | 1,897 | 1,897 | +164 (+9.46%) | 105,400 |
21 Apr 2016 | USD | 1,679 | 1,733 | 1,679 | 1,733 | 1,733 | +55 (+3.28%) | 37,400 |
20 Apr 2016 | USD | 1,660 | 1,679 | 1,660 | 1,678 | 1,678 | +21 (+1.27%) | 9,500 |
19 Apr 2016 | USD | 1,640 | 1,669 | 1,600 | 1,657 | 1,657 | +31 (+1.91%) | 15,000 |
18 Apr 2016 | USD | 1,653 | 1,653 | 1,600 | 1,626 | 1,626 | -59 (-3.50%) | 25,700 |