Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 1,560 | 1,580 | 1,547 | 1,573 | 1,573 | +2 (+0.13%) | 1,161,200 |
28 Apr 2017 | USD | 1,585 | 1,596 | 1,565 | 1,571 | 1,571 | -19 (-1.19%) | 1,518,200 |
27 Apr 2017 | USD | 1,584 | 1,603 | 1,582 | 1,590 | 1,590 | -2 (-0.13%) | 1,438,500 |
26 Apr 2017 | USD | 1,585 | 1,595 | 1,578 | 1,592 | 1,592 | +23 (+1.47%) | 1,485,700 |
25 Apr 2017 | USD | 1,540 | 1,580 | 1,539 | 1,569 | 1,569 | +26 (+1.69%) | 1,782,300 |
24 Apr 2017 | USD | 1,544 | 1,562 | 1,538 | 1,543 | 1,543 | +28 (+1.85%) | 2,029,900 |
21 Apr 2017 | USD | 1,520 | 1,532 | 1,504 | 1,515 | 1,515 | +11 (+0.73%) | 2,061,800 |
20 Apr 2017 | USD | 1,504 | 1,528 | 1,502 | 1,504 | 1,504 | +6 (+0.40%) | 1,394,200 |
19 Apr 2017 | USD | 1,494 | 1,507 | 1,488 | 1,498 | 1,498 | -14 (-0.93%) | 1,912,300 |
18 Apr 2017 | USD | 1,496 | 1,526 | 1,494 | 1,512 | 1,512 | +32 (+2.16%) | 2,113,500 |
17 Apr 2017 | USD | 1,461 | 1,481 | 1,454 | 1,480 | 1,480 | -4 (-0.27%) | 1,149,300 |
14 Apr 2017 | USD | 1,495 | 1,495 | 1,473 | 1,484 | 1,484 | -15 (-1.00%) | 1,809,100 |
13 Apr 2017 | USD | 1,498 | 1,507 | 1,492 | 1,499 | 1,499 | -11 (-0.73%) | 1,532,800 |
12 Apr 2017 | USD | 1,512 | 1,524 | 1,505 | 1,510 | 1,510 | -16 (-1.05%) | 1,924,100 |
11 Apr 2017 | USD | 1,519 | 1,529 | 1,511 | 1,526 | 1,526 | -6 (-0.39%) | 1,242,100 |
10 Apr 2017 | USD | 1,550 | 1,551 | 1,530 | 1,532 | 1,532 | +7 (+0.46%) | 1,741,200 |
7 Apr 2017 | USD | 1,532 | 1,549 | 1,507 | 1,525 | 1,525 | +9 (+0.59%) | 2,031,900 |
6 Apr 2017 | USD | 1,525 | 1,529 | 1,504 | 1,516 | 1,516 | -15 (-0.98%) | 1,918,600 |
5 Apr 2017 | USD | 1,539 | 1,556 | 1,505 | 1,531 | 1,531 | +4 (+0.26%) | 2,170,000 |
4 Apr 2017 | USD | 1,522 | 1,607 | 1,508 | 1,527 | 1,527 | -5 (-0.33%) | 3,854,800 |
3 Apr 2017 | USD | 1,540 | 1,543 | 1,518 | 1,532 | 1,532 | -17 (-1.10%) | 1,644,700 |
31 Mar 2017 | USD | 1,570 | 1,579 | 1,549 | 1,549 | 1,549 | -9 (-0.58%) | 1,208,100 |
30 Mar 2017 | USD | 1,546 | 1,569 | 1,546 | 1,558 | 1,558 | -4 (-0.26%) | 1,235,900 |
29 Mar 2017 | USD | 1,587 | 1,605 | 1,557 | 1,562 | 1,562 | -37 (-2.31%) | 1,837,100 |
28 Mar 2017 | USD | 1,572 | 1,601 | 1,571 | 1,599 | 1,599 | +38 (+2.43%) | 2,405,100 |
27 Mar 2017 | USD | 1,585 | 1,586 | 1,541 | 1,561 | 1,561 | -39 (-2.44%) | 1,983,300 |
24 Mar 2017 | USD | 1,590 | 1,609 | 1,589 | 1,600 | 1,600 | +3 (+0.19%) | 1,429,000 |
23 Mar 2017 | USD | 1,587 | 1,603 | 1,587 | 1,597 | 1,597 | -3 (-0.19%) | 1,426,000 |
22 Mar 2017 | USD | 1,598 | 1,614 | 1,585 | 1,600 | 1,600 | -36 (-2.20%) | 1,882,700 |
21 Mar 2017 | USD | 1,647 | 1,651 | 1,633 | 1,636 | 1,636 | -28 (-1.68%) | 1,447,100 |