Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 4,035 | 4,035 | 4,035 | 4,035 | 4,035 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 4,015 | 4,055 | 3,995 | 4,035 | 4,035 | +35 (+0.88%) | 370,800 |
1 May 2017 | USD | 3,960 | 4,000 | 3,940 | 4,000 | 4,000 | +35 (+0.88%) | 308,900 |
28 Apr 2017 | USD | 4,015 | 4,020 | 3,930 | 3,965 | 3,965 | -25 (-0.63%) | 369,100 |
27 Apr 2017 | USD | 3,965 | 4,020 | 3,960 | 3,990 | 3,990 | +25 (+0.63%) | 463,900 |
26 Apr 2017 | USD | 3,930 | 4,010 | 3,900 | 3,965 | 3,965 | +110 (+2.85%) | 669,600 |
25 Apr 2017 | USD | 3,850 | 3,875 | 3,830 | 3,855 | 3,855 | +30 (+0.78%) | 383,100 |
24 Apr 2017 | USD | 3,895 | 3,895 | 3,805 | 3,825 | 3,825 | 0.0 (0.0%) | 352,400 |
21 Apr 2017 | USD | 3,775 | 3,835 | 3,760 | 3,825 | 3,825 | +105 (+2.82%) | 366,800 |
20 Apr 2017 | USD | 3,770 | 3,775 | 3,720 | 3,720 | 3,720 | -55 (-1.46%) | 342,100 |
19 Apr 2017 | USD | 3,740 | 3,790 | 3,730 | 3,775 | 3,775 | +20 (+0.53%) | 342,400 |
18 Apr 2017 | USD | 3,735 | 3,780 | 3,725 | 3,755 | 3,755 | +60 (+1.62%) | 545,700 |
17 Apr 2017 | USD | 3,700 | 3,725 | 3,665 | 3,695 | 3,695 | -35 (-0.94%) | 326,300 |
14 Apr 2017 | USD | 3,740 | 3,775 | 3,710 | 3,730 | 3,730 | -45 (-1.19%) | 283,100 |
13 Apr 2017 | USD | 3,720 | 3,780 | 3,715 | 3,775 | 3,775 | 0.0 (0.0%) | 442,400 |
12 Apr 2017 | USD | 3,810 | 3,825 | 3,745 | 3,775 | 3,775 | -85 (-2.20%) | 590,800 |
11 Apr 2017 | USD | 3,825 | 3,910 | 3,775 | 3,860 | 3,860 | -85 (-2.15%) | 722,500 |
10 Apr 2017 | USD | 3,940 | 3,955 | 3,895 | 3,945 | 3,945 | +30 (+0.77%) | 433,500 |
7 Apr 2017 | USD | 3,920 | 3,945 | 3,865 | 3,915 | 3,915 | +40 (+1.03%) | 432,400 |
6 Apr 2017 | USD | 3,935 | 3,965 | 3,850 | 3,875 | 3,875 | -75 (-1.90%) | 516,500 |
5 Apr 2017 | USD | 3,985 | 3,995 | 3,895 | 3,950 | 3,950 | -10 (-0.25%) | 572,000 |
4 Apr 2017 | USD | 4,035 | 4,055 | 3,900 | 3,960 | 3,960 | -120 (-2.94%) | 702,100 |
3 Apr 2017 | USD | 4,125 | 4,135 | 4,030 | 4,080 | 4,080 | -30 (-0.73%) | 505,900 |
31 Mar 2017 | USD | 4,205 | 4,220 | 4,110 | 4,110 | 4,110 | -30 (-0.72%) | 352,700 |
30 Mar 2017 | USD | 4,200 | 4,225 | 4,135 | 4,140 | 4,140 | -80 (-1.90%) | 369,600 |
29 Mar 2017 | USD | 4,250 | 4,285 | 4,200 | 4,220 | 4,220 | +30 (+0.72%) | 346,400 |
28 Mar 2017 | USD | 4,135 | 4,190 | 4,130 | 4,190 | 4,190 | +90 (+2.20%) | 361,500 |
27 Mar 2017 | USD | 4,075 | 4,125 | 4,060 | 4,100 | 4,100 | -70 (-1.68%) | 313,200 |
24 Mar 2017 | USD | 4,145 | 4,180 | 4,130 | 4,170 | 4,170 | +100 (+2.46%) | 384,400 |
23 Mar 2017 | USD | 4,070 | 4,090 | 4,055 | 4,070 | 4,070 | -5 (-0.12%) | 330,400 |