Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 4,300 | 4,330 | 4,275 | 4,300 | 4,300 | +15 (+0.35%) | 422,300 |
1 May 2017 | USD | 4,285 | 4,315 | 4,270 | 4,285 | 4,285 | +10 (+0.23%) | 320,500 |
28 Apr 2017 | USD | 4,310 | 4,320 | 4,265 | 4,275 | 4,275 | -50 (-1.16%) | 449,400 |
27 Apr 2017 | USD | 4,325 | 4,365 | 4,315 | 4,325 | 4,325 | +5 (+0.12%) | 477,600 |
26 Apr 2017 | USD | 4,265 | 4,325 | 4,260 | 4,320 | 4,320 | +110 (+2.61%) | 477,500 |
25 Apr 2017 | USD | 4,185 | 4,230 | 4,165 | 4,210 | 4,210 | +40 (+0.96%) | 472,200 |
24 Apr 2017 | USD | 4,140 | 4,185 | 4,115 | 4,170 | 4,170 | +85 (+2.08%) | 512,200 |
21 Apr 2017 | USD | 4,050 | 4,100 | 4,040 | 4,085 | 4,085 | +65 (+1.62%) | 447,800 |
20 Apr 2017 | USD | 3,990 | 4,040 | 3,985 | 4,020 | 4,020 | +10 (+0.25%) | 461,500 |
19 Apr 2017 | USD | 3,910 | 4,030 | 3,910 | 4,010 | 4,010 | +100 (+2.56%) | 524,400 |
18 Apr 2017 | USD | 3,885 | 3,995 | 3,885 | 3,910 | 3,910 | +35 (+0.90%) | 682,500 |
17 Apr 2017 | USD | 3,850 | 3,895 | 3,840 | 3,875 | 3,875 | -5 (-0.13%) | 350,200 |
14 Apr 2017 | USD | 3,910 | 3,960 | 3,875 | 3,880 | 3,880 | -40 (-1.02%) | 529,900 |
13 Apr 2017 | USD | 3,910 | 3,940 | 3,900 | 3,920 | 3,920 | -40 (-1.01%) | 481,400 |
12 Apr 2017 | USD | 4,015 | 4,035 | 3,945 | 3,960 | 3,960 | -55 (-1.37%) | 673,400 |
11 Apr 2017 | USD | 3,945 | 4,020 | 3,930 | 4,015 | 4,015 | +35 (+0.88%) | 431,900 |
10 Apr 2017 | USD | 4,000 | 4,040 | 3,950 | 3,980 | 3,980 | -10 (-0.25%) | 720,300 |
7 Apr 2017 | USD | 3,945 | 4,020 | 3,870 | 3,990 | 3,990 | +75 (+1.92%) | 828,100 |
6 Apr 2017 | USD | 3,955 | 3,995 | 3,900 | 3,915 | 3,915 | -65 (-1.63%) | 510,000 |
5 Apr 2017 | USD | 3,970 | 3,995 | 3,925 | 3,980 | 3,980 | +35 (+0.89%) | 546,900 |
4 Apr 2017 | USD | 3,955 | 3,985 | 3,915 | 3,945 | 3,945 | 0.0 (0.0%) | 527,400 |
3 Apr 2017 | USD | 3,915 | 3,975 | 3,915 | 3,945 | 3,945 | +70 (+1.81%) | 534,200 |
31 Mar 2017 | USD | 3,950 | 3,975 | 3,875 | 3,875 | 3,875 | -65 (-1.65%) | 646,100 |
30 Mar 2017 | USD | 4,000 | 4,005 | 3,940 | 3,940 | 3,940 | -60 (-1.50%) | 336,000 |
29 Mar 2017 | USD | 4,000 | 4,015 | 3,980 | 4,000 | 4,000 | +45 (+1.14%) | 323,900 |
28 Mar 2017 | USD | 3,905 | 3,960 | 3,880 | 3,955 | 3,955 | +90 (+2.33%) | 496,100 |
27 Mar 2017 | USD | 3,880 | 3,910 | 3,835 | 3,865 | 3,865 | -85 (-2.15%) | 509,700 |
24 Mar 2017 | USD | 3,870 | 3,950 | 3,870 | 3,950 | 3,950 | +115 (+3.00%) | 453,200 |
23 Mar 2017 | USD | 3,850 | 3,855 | 3,810 | 3,835 | 3,835 | -15 (-0.39%) | 474,600 |