Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 6,250 | 6,250 | 6,090 | 6,100 | 6,100 | -30 (-0.49%) | 238,800 |
1 May 2017 | USD | 6,040 | 6,160 | 6,040 | 6,130 | 6,130 | +110 (+1.83%) | 205,500 |
28 Apr 2017 | USD | 6,070 | 6,100 | 5,990 | 6,020 | 6,020 | -60 (-0.99%) | 268,200 |
27 Apr 2017 | USD | 6,000 | 6,130 | 5,960 | 6,080 | 6,080 | +120 (+2.01%) | 583,900 |
26 Apr 2017 | USD | 5,740 | 6,000 | 5,740 | 5,960 | 5,960 | +420 (+7.58%) | 762,300 |
25 Apr 2017 | USD | 5,470 | 5,540 | 5,440 | 5,540 | 5,540 | +40 (+0.73%) | 228,500 |
24 Apr 2017 | USD | 5,480 | 5,500 | 5,420 | 5,500 | 5,500 | +100 (+1.85%) | 193,700 |
21 Apr 2017 | USD | 5,450 | 5,450 | 5,360 | 5,400 | 5,400 | -60 (-1.10%) | 153,800 |
20 Apr 2017 | USD | 5,490 | 5,500 | 5,420 | 5,460 | 5,460 | +10 (+0.18%) | 211,500 |
19 Apr 2017 | USD | 5,350 | 5,490 | 5,350 | 5,450 | 5,450 | +50 (+0.93%) | 184,400 |
18 Apr 2017 | USD | 5,410 | 5,430 | 5,340 | 5,400 | 5,400 | +50 (+0.93%) | 173,600 |
17 Apr 2017 | USD | 5,230 | 5,360 | 5,210 | 5,350 | 5,350 | +140 (+2.69%) | 188,700 |
14 Apr 2017 | USD | 5,310 | 5,330 | 5,210 | 5,210 | 5,210 | -100 (-1.88%) | 122,400 |
13 Apr 2017 | USD | 5,290 | 5,350 | 5,260 | 5,310 | 5,310 | +20 (+0.38%) | 177,800 |
12 Apr 2017 | USD | 5,270 | 5,300 | 5,240 | 5,290 | 5,290 | 0.0 (0.0%) | 187,500 |
11 Apr 2017 | USD | 5,310 | 5,350 | 5,270 | 5,290 | 5,290 | 0.0 (0.0%) | 181,800 |
10 Apr 2017 | USD | 5,360 | 5,370 | 5,270 | 5,290 | 5,290 | -20 (-0.38%) | 188,000 |
7 Apr 2017 | USD | 5,340 | 5,350 | 5,260 | 5,310 | 5,310 | +50 (+0.95%) | 243,200 |
6 Apr 2017 | USD | 5,380 | 5,390 | 5,260 | 5,260 | 5,260 | -130 (-2.41%) | 224,100 |
5 Apr 2017 | USD | 5,410 | 5,450 | 5,390 | 5,390 | 5,390 | -20 (-0.37%) | 257,000 |
4 Apr 2017 | USD | 5,470 | 5,480 | 5,380 | 5,410 | 5,410 | +30 (+0.56%) | 303,300 |
3 Apr 2017 | USD | 5,310 | 5,410 | 5,290 | 5,380 | 5,380 | +80 (+1.51%) | 225,300 |
31 Mar 2017 | USD | 5,390 | 5,420 | 5,300 | 5,300 | 5,300 | -60 (-1.12%) | 284,700 |
30 Mar 2017 | USD | 5,390 | 5,420 | 5,340 | 5,360 | 5,360 | -50 (-0.92%) | 229,700 |
29 Mar 2017 | USD | 5,470 | 5,480 | 5,380 | 5,410 | 5,410 | -10 (-0.18%) | 202,200 |
28 Mar 2017 | USD | 5,390 | 5,440 | 5,380 | 5,420 | 5,420 | +100 (+1.88%) | 214,600 |
27 Mar 2017 | USD | 5,350 | 5,380 | 5,290 | 5,320 | 5,320 | -80 (-1.48%) | 160,300 |
24 Mar 2017 | USD | 5,370 | 5,410 | 5,340 | 5,400 | 5,400 | +70 (+1.31%) | 125,800 |
23 Mar 2017 | USD | 5,330 | 5,400 | 5,300 | 5,330 | 5,330 | +30 (+0.57%) | 144,800 |