Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 1,593 | 1,627 | 1,585 | 1,614 | 1,614 | +11 (+0.69%) | 35,900 |
8 Jun 2017 | USD | 1,616 | 1,629 | 1,601 | 1,603 | 1,603 | -12 (-0.74%) | 26,000 |
7 Jun 2017 | USD | 1,585 | 1,631 | 1,584 | 1,615 | 1,615 | +24 (+1.51%) | 78,000 |
6 Jun 2017 | USD | 1,639 | 1,639 | 1,587 | 1,591 | 1,591 | -46 (-2.81%) | 43,800 |
5 Jun 2017 | USD | 1,645 | 1,647 | 1,634 | 1,637 | 1,637 | -15 (-0.91%) | 19,200 |
2 Jun 2017 | USD | 1,654 | 1,658 | 1,648 | 1,652 | 1,652 | -2 (-0.12%) | 47,500 |
1 Jun 2017 | USD | 1,645 | 1,660 | 1,638 | 1,654 | 1,654 | +21 (+1.29%) | 64,100 |
31 May 2017 | USD | 1,608 | 1,648 | 1,598 | 1,633 | 1,633 | +30 (+1.87%) | 44,100 |
30 May 2017 | USD | 1,595 | 1,609 | 1,586 | 1,603 | 1,603 | +4 (+0.25%) | 19,400 |
29 May 2017 | USD | 1,595 | 1,615 | 1,577 | 1,599 | 1,599 | -1 (-0.06%) | 29,100 |
26 May 2017 | USD | 1,636 | 1,636 | 1,592 | 1,600 | 1,600 | -44 (-2.68%) | 45,600 |
25 May 2017 | USD | 1,678 | 1,683 | 1,644 | 1,644 | 1,644 | -25 (-1.50%) | 42,300 |
24 May 2017 | USD | 1,634 | 1,669 | 1,629 | 1,669 | 1,669 | +42 (+2.58%) | 51,900 |
23 May 2017 | USD | 1,613 | 1,634 | 1,601 | 1,627 | 1,627 | +14 (+0.87%) | 51,800 |
22 May 2017 | USD | 1,615 | 1,617 | 1,601 | 1,613 | 1,613 | +5 (+0.31%) | 32,100 |
19 May 2017 | USD | 1,573 | 1,616 | 1,573 | 1,608 | 1,608 | +41 (+2.62%) | 57,800 |
18 May 2017 | USD | 1,550 | 1,574 | 1,544 | 1,567 | 1,567 | -28 (-1.76%) | 103,900 |
17 May 2017 | USD | 1,538 | 1,595 | 1,531 | 1,595 | 1,595 | +57 (+3.71%) | 67,000 |
16 May 2017 | USD | 1,523 | 1,549 | 1,516 | 1,538 | 1,538 | +26 (+1.72%) | 87,800 |
15 May 2017 | USD | 1,492 | 1,533 | 1,492 | 1,512 | 1,512 | -5 (-0.33%) | 79,300 |
12 May 2017 | USD | 1,506 | 1,519 | 1,497 | 1,517 | 1,517 | +7 (+0.46%) | 85,000 |
11 May 2017 | USD | 1,510 | 1,518 | 1,502 | 1,510 | 1,510 | +1 (+0.07%) | 63,200 |
10 May 2017 | USD | 1,529 | 1,532 | 1,507 | 1,509 | 1,509 | -13 (-0.85%) | 66,200 |
9 May 2017 | USD | 1,424 | 1,525 | 1,424 | 1,522 | 1,522 | +122 (+8.71%) | 220,100 |
8 May 2017 | USD | 1,372 | 1,400 | 1,361 | 1,400 | 1,400 | +62 (+4.63%) | 56,600 |
5 May 2017 | USD | 1,338 | 1,338 | 1,338 | 1,338 | 1,338 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,338 | 1,338 | 1,338 | 1,338 | 1,338 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1,338 | 1,338 | 1,338 | 1,338 | 1,338 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,335 | 1,361 | 1,335 | 1,338 | 1,338 | -6 (-0.45%) | 31,900 |
1 May 2017 | USD | 1,330 | 1,346 | 1,330 | 1,344 | 1,344 | +11 (+0.83%) | 12,700 |