Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 4,090 | 4,095 | 3,985 | 4,000 | 4,000 | -65 (-1.60%) | 1,037,200 |
13 Jun 2017 | USD | 4,050 | 4,110 | 4,015 | 4,065 | 4,065 | -175 (-4.13%) | 1,102,100 |
12 Jun 2017 | USD | 4,295 | 4,300 | 4,220 | 4,240 | 4,240 | -55 (-1.28%) | 582,800 |
9 Jun 2017 | USD | 4,335 | 4,335 | 4,275 | 4,295 | 4,295 | -85 (-1.94%) | 865,200 |
8 Jun 2017 | USD | 4,415 | 4,415 | 4,360 | 4,380 | 4,380 | -15 (-0.34%) | 412,500 |
7 Jun 2017 | USD | 4,470 | 4,495 | 4,380 | 4,395 | 4,395 | -80 (-1.79%) | 629,100 |
6 Jun 2017 | USD | 4,375 | 4,490 | 4,375 | 4,475 | 4,475 | +55 (+1.24%) | 430,300 |
5 Jun 2017 | USD | 4,280 | 4,430 | 4,275 | 4,420 | 4,420 | +80 (+1.84%) | 444,900 |
2 Jun 2017 | USD | 4,370 | 4,375 | 4,270 | 4,340 | 4,340 | -100 (-2.25%) | 951,100 |
1 Jun 2017 | USD | 4,425 | 4,450 | 4,395 | 4,440 | 4,440 | +35 (+0.79%) | 437,000 |
31 May 2017 | USD | 4,370 | 4,410 | 4,365 | 4,405 | 4,405 | +20 (+0.46%) | 520,800 |
30 May 2017 | USD | 4,325 | 4,400 | 4,320 | 4,385 | 4,385 | +25 (+0.57%) | 487,800 |
29 May 2017 | USD | 4,270 | 4,365 | 4,255 | 4,360 | 4,360 | +115 (+2.71%) | 525,600 |
26 May 2017 | USD | 4,235 | 4,270 | 4,220 | 4,245 | 4,245 | -10 (-0.24%) | 537,500 |
25 May 2017 | USD | 4,225 | 4,270 | 4,195 | 4,255 | 4,255 | +5 (+0.12%) | 461,400 |
24 May 2017 | USD | 4,220 | 4,275 | 4,210 | 4,250 | 4,250 | +55 (+1.31%) | 618,000 |
23 May 2017 | USD | 4,150 | 4,215 | 4,150 | 4,195 | 4,195 | +45 (+1.08%) | 576,900 |
22 May 2017 | USD | 4,120 | 4,160 | 4,100 | 4,150 | 4,150 | +60 (+1.47%) | 486,400 |
19 May 2017 | USD | 4,090 | 4,095 | 4,035 | 4,090 | 4,090 | +70 (+1.74%) | 550,000 |
18 May 2017 | USD | 4,050 | 4,095 | 4,015 | 4,020 | 4,020 | -90 (-2.19%) | 650,900 |
17 May 2017 | USD | 4,110 | 4,145 | 4,085 | 4,110 | 4,110 | -5 (-0.12%) | 800,500 |
16 May 2017 | USD | 4,130 | 4,130 | 4,090 | 4,115 | 4,115 | +80 (+1.98%) | 1,133,500 |
15 May 2017 | USD | 4,065 | 4,100 | 3,990 | 4,035 | 4,035 | -335 (-7.67%) | 1,445,500 |
12 May 2017 | USD | 4,365 | 4,400 | 4,340 | 4,370 | 4,370 | -30 (-0.68%) | 505,800 |
11 May 2017 | USD | 4,405 | 4,440 | 4,365 | 4,400 | 4,400 | 0.0 (0.0%) | 558,000 |
10 May 2017 | USD | 4,355 | 4,410 | 4,340 | 4,400 | 4,400 | +20 (+0.46%) | 567,800 |
9 May 2017 | USD | 4,405 | 4,420 | 4,355 | 4,380 | 4,380 | -50 (-1.13%) | 588,600 |
8 May 2017 | USD | 4,370 | 4,440 | 4,325 | 4,430 | 4,430 | +130 (+3.02%) | 782,400 |
5 May 2017 | USD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |