Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 1,725 | 1,726 | 1,709 | 1,720 | 1,720 | +16 (+0.94%) | 1,487,400 |
27 May 2016 | USD | 1,719 | 1,720 | 1,701 | 1,704 | 1,704 | +4 (+0.24%) | 1,915,500 |
26 May 2016 | USD | 1,734 | 1,739 | 1,693 | 1,700 | 1,700 | -20 (-1.16%) | 2,971,500 |
25 May 2016 | USD | 1,729 | 1,732 | 1,712 | 1,720 | 1,720 | +17 (+1.00%) | 1,633,600 |
24 May 2016 | USD | 1,710 | 1,719 | 1,701 | 1,703 | 1,703 | -6 (-0.35%) | 1,972,800 |
23 May 2016 | USD | 1,713 | 1,726 | 1,696 | 1,709 | 1,709 | -5 (-0.29%) | 2,273,700 |
20 May 2016 | USD | 1,712 | 1,721 | 1,701 | 1,714 | 1,714 | -11 (-0.64%) | 2,471,200 |
19 May 2016 | USD | 1,741 | 1,762 | 1,722 | 1,725 | 1,725 | +5 (+0.29%) | 3,852,100 |
18 May 2016 | USD | 1,720 | 1,746 | 1,700 | 1,720 | 1,720 | 0.0 (0.0%) | 3,856,500 |
17 May 2016 | USD | 1,696 | 1,727 | 1,680 | 1,720 | 1,720 | +52 (+3.12%) | 4,251,100 |
16 May 2016 | USD | 1,668 | 1,691 | 1,645 | 1,668 | 1,668 | +8 (+0.48%) | 3,823,200 |
13 May 2016 | USD | 1,732 | 1,732 | 1,658 | 1,660 | 1,660 | -54 (-3.15%) | 5,379,600 |
12 May 2016 | USD | 1,747 | 1,747 | 1,695 | 1,714 | 1,714 | -227 (-11.70%) | 11,453,300 |
11 May 2016 | USD | 1,983 | 1,985 | 1,925 | 1,941 | 1,941 | -13 (-0.67%) | 2,671,100 |
10 May 2016 | USD | 1,943 | 1,958 | 1,918 | 1,954 | 1,954 | 0.0 (0.0%) | 2,791,200 |
9 May 2016 | USD | 1,950 | 1,962 | 1,933 | 1,954 | 1,954 | +3 (+0.15%) | 1,959,700 |
6 May 2016 | USD | 2,044 | 2,047 | 1,944 | 1,951 | 1,951 | -82 (-4.03%) | 3,823,900 |
5 May 2016 | USD | 2,033 | 2,033 | 2,033 | 2,033 | 2,033 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 2,033 | 2,033 | 2,033 | 2,033 | 2,033 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 2,033 | 2,033 | 2,033 | 2,033 | 2,033 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 2,018 | 2,038 | 1,990 | 2,033 | 2,033 | -82 (-3.88%) | 2,529,500 |
29 Apr 2016 | USD | 2,115 | 2,115 | 2,115 | 2,115 | 2,115 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 2,195 | 2,246 | 2,110 | 2,115 | 2,115 | -55 (-2.53%) | 2,731,400 |
27 Apr 2016 | USD | 2,174 | 2,182 | 2,145 | 2,170 | 2,170 | +5 (+0.23%) | 1,361,800 |
26 Apr 2016 | USD | 2,200 | 2,209 | 2,137 | 2,165 | 2,165 | -17 (-0.78%) | 1,282,100 |
25 Apr 2016 | USD | 2,225 | 2,227 | 2,177 | 2,182 | 2,182 | -38 (-1.71%) | 2,223,000 |
22 Apr 2016 | USD | 2,242 | 2,251 | 2,185 | 2,220 | 2,220 | -34 (-1.51%) | 2,768,000 |
21 Apr 2016 | USD | 2,190 | 2,267 | 2,181 | 2,254 | 2,254 | +98 (+4.55%) | 2,673,400 |
20 Apr 2016 | USD | 2,158 | 2,170 | 2,120 | 2,156 | 2,156 | +35 (+1.65%) | 2,436,000 |
19 Apr 2016 | USD | 2,106 | 2,133 | 2,092 | 2,121 | 2,121 | +88 (+4.33%) | 2,259,400 |