Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 1,670 | 1,686 | 1,670 | 1,681 | 1,681 | -1 (-0.06%) | 1,321,000 |
9 Jun 2017 | USD | 1,674 | 1,691 | 1,663 | 1,682 | 1,682 | -3 (-0.18%) | 2,704,800 |
8 Jun 2017 | USD | 1,711 | 1,714 | 1,684 | 1,685 | 1,685 | -21 (-1.23%) | 1,967,700 |
7 Jun 2017 | USD | 1,702 | 1,714 | 1,696 | 1,706 | 1,706 | -19 (-1.10%) | 1,638,400 |
6 Jun 2017 | USD | 1,730 | 1,743 | 1,718 | 1,725 | 1,725 | -11 (-0.63%) | 1,378,400 |
5 Jun 2017 | USD | 1,762 | 1,764 | 1,734 | 1,736 | 1,736 | -29 (-1.64%) | 1,351,400 |
2 Jun 2017 | USD | 1,738 | 1,775 | 1,736 | 1,765 | 1,765 | +43 (+2.50%) | 2,046,800 |
1 Jun 2017 | USD | 1,715 | 1,726 | 1,711 | 1,722 | 1,722 | +2 (+0.12%) | 1,900,300 |
31 May 2017 | USD | 1,750 | 1,752 | 1,703 | 1,720 | 1,720 | -35 (-1.99%) | 4,191,000 |
30 May 2017 | USD | 1,754 | 1,762 | 1,742 | 1,755 | 1,755 | -2 (-0.11%) | 1,440,100 |
29 May 2017 | USD | 1,759 | 1,770 | 1,751 | 1,757 | 1,757 | -15 (-0.85%) | 1,387,000 |
26 May 2017 | USD | 1,781 | 1,787 | 1,767 | 1,772 | 1,772 | -11 (-0.62%) | 1,556,400 |
25 May 2017 | USD | 1,783 | 1,792 | 1,770 | 1,783 | 1,783 | +9 (+0.51%) | 1,462,000 |
24 May 2017 | USD | 1,788 | 1,792 | 1,761 | 1,774 | 1,774 | +5 (+0.28%) | 1,819,100 |
23 May 2017 | USD | 1,773 | 1,783 | 1,766 | 1,769 | 1,769 | -4 (-0.23%) | 1,597,300 |
22 May 2017 | USD | 1,759 | 1,799 | 1,756 | 1,773 | 1,773 | +19 (+1.08%) | 1,939,500 |
19 May 2017 | USD | 1,751 | 1,758 | 1,739 | 1,754 | 1,754 | +5 (+0.29%) | 1,892,200 |
18 May 2017 | USD | 1,729 | 1,768 | 1,725 | 1,749 | 1,749 | -6 (-0.34%) | 3,083,900 |
17 May 2017 | USD | 1,745 | 1,761 | 1,740 | 1,755 | 1,755 | -1 (-0.06%) | 2,017,600 |
16 May 2017 | USD | 1,759 | 1,776 | 1,753 | 1,756 | 1,756 | +10 (+0.57%) | 2,544,200 |
15 May 2017 | USD | 1,738 | 1,758 | 1,724 | 1,746 | 1,746 | +6 (+0.34%) | 1,932,300 |
12 May 2017 | USD | 1,728 | 1,743 | 1,713 | 1,740 | 1,740 | +17 (+0.99%) | 3,032,500 |
11 May 2017 | USD | 1,703 | 1,736 | 1,699 | 1,723 | 1,723 | +85 (+5.19%) | 5,918,900 |
10 May 2017 | USD | 1,644 | 1,652 | 1,635 | 1,638 | 1,638 | 0.0 (0.0%) | 2,110,300 |
9 May 2017 | USD | 1,640 | 1,649 | 1,633 | 1,638 | 1,638 | +9 (+0.55%) | 1,806,000 |
8 May 2017 | USD | 1,628 | 1,641 | 1,620 | 1,629 | 1,629 | +40 (+2.52%) | 2,299,400 |
5 May 2017 | USD | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,576 | 1,594 | 1,570 | 1,589 | 1,589 | +16 (+1.02%) | 1,126,100 |