Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 3,825 | 3,830 | 3,775 | 3,775 | 3,775 | -20 (-0.53%) | 441,500 |
13 Jun 2017 | USD | 3,805 | 3,810 | 3,780 | 3,795 | 3,795 | -25 (-0.65%) | 302,000 |
12 Jun 2017 | USD | 3,855 | 3,855 | 3,810 | 3,820 | 3,820 | -35 (-0.91%) | 396,500 |
9 Jun 2017 | USD | 3,780 | 3,900 | 3,780 | 3,855 | 3,855 | +5 (+0.13%) | 621,700 |
8 Jun 2017 | USD | 3,880 | 3,885 | 3,840 | 3,850 | 3,850 | -30 (-0.77%) | 523,500 |
7 Jun 2017 | USD | 3,900 | 3,905 | 3,850 | 3,880 | 3,880 | -45 (-1.15%) | 391,600 |
6 Jun 2017 | USD | 3,980 | 3,980 | 3,920 | 3,925 | 3,925 | -70 (-1.75%) | 578,700 |
5 Jun 2017 | USD | 3,985 | 4,035 | 3,980 | 3,995 | 3,995 | -10 (-0.25%) | 370,300 |
2 Jun 2017 | USD | 3,895 | 4,020 | 3,880 | 4,005 | 4,005 | +150 (+3.89%) | 776,000 |
1 Jun 2017 | USD | 3,805 | 3,880 | 3,800 | 3,855 | 3,855 | +50 (+1.31%) | 563,000 |
31 May 2017 | USD | 3,740 | 3,820 | 3,735 | 3,805 | 3,805 | +30 (+0.79%) | 339,500 |
30 May 2017 | USD | 3,710 | 3,775 | 3,690 | 3,775 | 3,775 | +65 (+1.75%) | 415,300 |
29 May 2017 | USD | 3,675 | 3,715 | 3,650 | 3,710 | 3,710 | +30 (+0.82%) | 378,800 |
26 May 2017 | USD | 3,700 | 3,710 | 3,675 | 3,680 | 3,680 | -30 (-0.81%) | 316,500 |
25 May 2017 | USD | 3,750 | 3,750 | 3,700 | 3,710 | 3,710 | -40 (-1.07%) | 411,300 |
24 May 2017 | USD | 3,755 | 3,770 | 3,740 | 3,750 | 3,750 | +25 (+0.67%) | 235,100 |
23 May 2017 | USD | 3,745 | 3,760 | 3,715 | 3,725 | 3,725 | -10 (-0.27%) | 335,000 |
22 May 2017 | USD | 3,755 | 3,770 | 3,735 | 3,735 | 3,735 | 0.0 (0.0%) | 370,900 |
19 May 2017 | USD | 3,730 | 3,750 | 3,670 | 3,735 | 3,735 | +20 (+0.54%) | 464,500 |
18 May 2017 | USD | 3,775 | 3,780 | 3,710 | 3,715 | 3,715 | -85 (-2.24%) | 444,400 |
17 May 2017 | USD | 3,835 | 3,850 | 3,785 | 3,800 | 3,800 | -60 (-1.55%) | 568,600 |
16 May 2017 | USD | 4,050 | 4,050 | 3,840 | 3,860 | 3,860 | -65 (-1.66%) | 910,100 |
15 May 2017 | USD | 4,035 | 4,080 | 3,885 | 3,925 | 3,925 | -170 (-4.15%) | 974,700 |
12 May 2017 | USD | 4,135 | 4,140 | 4,065 | 4,095 | 4,095 | -55 (-1.33%) | 361,500 |
11 May 2017 | USD | 4,155 | 4,175 | 4,125 | 4,150 | 4,150 | +5 (+0.12%) | 244,300 |
10 May 2017 | USD | 4,150 | 4,165 | 4,105 | 4,145 | 4,145 | -10 (-0.24%) | 320,800 |
9 May 2017 | USD | 4,175 | 4,180 | 4,130 | 4,155 | 4,155 | -40 (-0.95%) | 374,000 |
8 May 2017 | USD | 4,125 | 4,195 | 4,105 | 4,195 | 4,195 | +160 (+3.97%) | 532,800 |
5 May 2017 | USD | 4,035 | 4,035 | 4,035 | 4,035 | 4,035 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 4,035 | 4,035 | 4,035 | 4,035 | 4,035 | 0.0 (0.0%) | 0 |