Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | USD | 1,334 | 1,387 | 1,334 | 1,384 | 1,384 | +47 (+3.52%) | 383,000 |
21 Jun 2017 | USD | 1,312 | 1,355 | 1,311 | 1,337 | 1,337 | +2 (+0.15%) | 351,600 |
20 Jun 2017 | USD | 1,315 | 1,350 | 1,296 | 1,335 | 1,335 | +58 (+4.54%) | 529,700 |
19 Jun 2017 | USD | 1,216 | 1,309 | 1,216 | 1,277 | 1,277 | +36 (+2.90%) | 562,500 |
16 Jun 2017 | USD | 1,288 | 1,316 | 1,210 | 1,241 | 1,241 | -59 (-4.54%) | 874,200 |
15 Jun 2017 | USD | 1,300 | 1,315 | 1,275 | 1,300 | 1,300 | -18 (-1.37%) | 497,300 |
14 Jun 2017 | USD | 1,373 | 1,379 | 1,305 | 1,318 | 1,318 | -33 (-2.44%) | 367,300 |
13 Jun 2017 | USD | 1,300 | 1,372 | 1,291 | 1,351 | 1,351 | +26 (+1.96%) | 434,500 |
12 Jun 2017 | USD | 1,402 | 1,410 | 1,315 | 1,325 | 1,325 | -106 (-7.41%) | 1,021,900 |
9 Jun 2017 | USD | 1,398 | 1,449 | 1,381 | 1,431 | 1,431 | +51 (+3.70%) | 803,700 |
8 Jun 2017 | USD | 1,411 | 1,417 | 1,366 | 1,380 | 1,380 | -25 (-1.78%) | 392,300 |
7 Jun 2017 | USD | 1,393 | 1,420 | 1,372 | 1,405 | 1,405 | +15 (+1.08%) | 508,100 |
6 Jun 2017 | USD | 1,440 | 1,444 | 1,386 | 1,390 | 1,390 | -21 (-1.49%) | 590,900 |
5 Jun 2017 | USD | 1,391 | 1,439 | 1,360 | 1,411 | 1,411 | 0.0 (0.0%) | 632,800 |
2 Jun 2017 | USD | 1,390 | 1,462 | 1,387 | 1,411 | 1,411 | +42 (+3.07%) | 1,286,800 |
1 Jun 2017 | USD | 1,374 | 1,391 | 1,340 | 1,369 | 1,369 | +24 (+1.78%) | 818,300 |
31 May 2017 | USD | 1,314 | 1,374 | 1,303 | 1,345 | 1,345 | +53 (+4.10%) | 911,300 |
30 May 2017 | USD | 1,338 | 1,346 | 1,288 | 1,292 | 1,292 | -26 (-1.97%) | 505,900 |
29 May 2017 | USD | 1,320 | 1,358 | 1,293 | 1,318 | 1,318 | -7 (-0.53%) | 908,400 |
26 May 2017 | USD | 1,239 | 1,344 | 1,235 | 1,325 | 1,325 | +113 (+9.32%) | 1,646,400 |
25 May 2017 | USD | 1,216 | 1,225 | 1,185 | 1,212 | 1,212 | -25 (-2.02%) | 688,500 |
24 May 2017 | USD | 1,236 | 1,243 | 1,210 | 1,237 | 1,237 | +12 (+0.98%) | 707,300 |
23 May 2017 | USD | 1,180 | 1,234 | 1,180 | 1,225 | 1,225 | +36 (+3.03%) | 1,106,100 |
22 May 2017 | USD | 1,163 | 1,219 | 1,148 | 1,189 | 1,189 | +47 (+4.12%) | 1,466,700 |
19 May 2017 | USD | 1,105 | 1,160 | 1,072 | 1,142 | 1,142 | +83 (+7.84%) | 1,251,600 |
18 May 2017 | USD | 1,080 | 1,146 | 1,038 | 1,059 | 1,059 | -68 (-6.03%) | 1,656,100 |
17 May 2017 | USD | 1,061 | 1,128 | 1,049 | 1,127 | 1,127 | +48 (+4.45%) | 1,276,300 |
16 May 2017 | USD | 1,035 | 1,142 | 1,032 | 1,079 | 1,079 | +33 (+3.15%) | 3,233,900 |
15 May 2017 | USD | 1,046 | 1,046 | 1,025 | 1,046 | 1,046 | +150 (+16.74%) | 1,218,600 |
12 May 2017 | USD | 900 | 907 | 885 | 896 | 896 | -18 (-1.97%) | 400,100 |