Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 1,093 | 1,102 | 1,079 | 1,084 | 1,084 | +1 (+0.09%) | 704,200 |
30 May 2017 | USD | 1,090 | 1,092 | 1,080 | 1,083 | 1,083 | -11 (-1.01%) | 169,800 |
29 May 2017 | USD | 1,090 | 1,098 | 1,089 | 1,094 | 1,094 | +4 (+0.37%) | 188,500 |
26 May 2017 | USD | 1,094 | 1,100 | 1,087 | 1,090 | 1,090 | -13 (-1.18%) | 221,200 |
25 May 2017 | USD | 1,098 | 1,109 | 1,091 | 1,103 | 1,103 | +5 (+0.46%) | 177,000 |
24 May 2017 | USD | 1,100 | 1,111 | 1,084 | 1,098 | 1,098 | +18 (+1.67%) | 230,200 |
23 May 2017 | USD | 1,078 | 1,087 | 1,068 | 1,080 | 1,080 | +3 (+0.28%) | 329,400 |
22 May 2017 | USD | 1,083 | 1,083 | 1,073 | 1,077 | 1,077 | -9 (-0.83%) | 238,600 |
19 May 2017 | USD | 1,087 | 1,093 | 1,071 | 1,086 | 1,086 | +1 (+0.09%) | 281,500 |
18 May 2017 | USD | 1,089 | 1,092 | 1,076 | 1,085 | 1,085 | -34 (-3.04%) | 190,500 |
17 May 2017 | USD | 1,120 | 1,123 | 1,110 | 1,119 | 1,119 | -11 (-0.97%) | 176,300 |
16 May 2017 | USD | 1,129 | 1,135 | 1,125 | 1,130 | 1,130 | +3 (+0.27%) | 267,500 |
15 May 2017 | USD | 1,125 | 1,131 | 1,119 | 1,127 | 1,127 | -15 (-1.31%) | 291,000 |
12 May 2017 | USD | 1,160 | 1,160 | 1,140 | 1,142 | 1,142 | -30 (-2.56%) | 336,100 |
11 May 2017 | USD | 1,132 | 1,176 | 1,132 | 1,172 | 1,172 | +42 (+3.72%) | 408,600 |
10 May 2017 | USD | 1,135 | 1,142 | 1,126 | 1,130 | 1,130 | 0.0 (0.0%) | 343,000 |
9 May 2017 | USD | 1,145 | 1,148 | 1,125 | 1,130 | 1,130 | -11 (-0.96%) | 232,500 |
8 May 2017 | USD | 1,118 | 1,146 | 1,108 | 1,141 | 1,141 | +53 (+4.87%) | 503,200 |
5 May 2017 | USD | 1,088 | 1,088 | 1,088 | 1,088 | 1,088 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,088 | 1,088 | 1,088 | 1,088 | 1,088 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1,088 | 1,088 | 1,088 | 1,088 | 1,088 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,080 | 1,097 | 1,075 | 1,088 | 1,088 | +14 (+1.30%) | 296,000 |
1 May 2017 | USD | 1,060 | 1,076 | 1,050 | 1,074 | 1,074 | +12 (+1.13%) | 187,200 |
28 Apr 2017 | USD | 1,091 | 1,092 | 1,060 | 1,062 | 1,062 | -34 (-3.10%) | 441,400 |
27 Apr 2017 | USD | 1,095 | 1,100 | 1,086 | 1,096 | 1,096 | -11 (-0.99%) | 326,500 |
26 Apr 2017 | USD | 1,090 | 1,108 | 1,081 | 1,107 | 1,107 | +41 (+3.85%) | 324,400 |
25 Apr 2017 | USD | 1,057 | 1,072 | 1,053 | 1,066 | 1,066 | +11 (+1.04%) | 302,300 |
24 Apr 2017 | USD | 1,070 | 1,071 | 1,051 | 1,055 | 1,055 | +9 (+0.86%) | 222,900 |
21 Apr 2017 | USD | 1,051 | 1,061 | 1,035 | 1,046 | 1,046 | +8 (+0.77%) | 188,300 |
20 Apr 2017 | USD | 1,035 | 1,051 | 1,029 | 1,038 | 1,038 | +4 (+0.39%) | 268,300 |