Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 5,580 | 5,730 | 5,580 | 5,660 | 5,660 | +120 (+2.17%) | 1,127,800 |
6 Jun 2017 | USD | 5,560 | 5,630 | 5,530 | 5,540 | 5,540 | -50 (-0.89%) | 882,000 |
5 Jun 2017 | USD | 5,580 | 5,610 | 5,560 | 5,590 | 5,590 | -10 (-0.18%) | 874,400 |
2 Jun 2017 | USD | 5,570 | 5,610 | 5,560 | 5,600 | 5,600 | +50 (+0.90%) | 888,700 |
1 Jun 2017 | USD | 5,460 | 5,600 | 5,430 | 5,550 | 5,550 | +90 (+1.65%) | 1,089,000 |
31 May 2017 | USD | 5,510 | 5,550 | 5,460 | 5,460 | 5,460 | -130 (-2.33%) | 2,615,700 |
30 May 2017 | USD | 5,610 | 5,620 | 5,520 | 5,590 | 5,590 | -40 (-0.71%) | 781,300 |
29 May 2017 | USD | 5,630 | 5,670 | 5,580 | 5,630 | 5,630 | -10 (-0.18%) | 774,500 |
26 May 2017 | USD | 5,730 | 5,740 | 5,640 | 5,640 | 5,640 | -110 (-1.91%) | 889,400 |
25 May 2017 | USD | 5,800 | 5,820 | 5,730 | 5,750 | 5,750 | +240 (+4.36%) | 1,636,100 |
24 May 2017 | USD | 5,560 | 5,570 | 5,480 | 5,510 | 5,510 | +10 (+0.18%) | 647,300 |
23 May 2017 | USD | 5,470 | 5,510 | 5,460 | 5,500 | 5,500 | -30 (-0.54%) | 715,000 |
22 May 2017 | USD | 5,520 | 5,540 | 5,460 | 5,530 | 5,530 | -10 (-0.18%) | 611,200 |
19 May 2017 | USD | 5,570 | 5,580 | 5,490 | 5,540 | 5,540 | -20 (-0.36%) | 611,400 |
18 May 2017 | USD | 5,520 | 5,580 | 5,520 | 5,560 | 5,560 | -40 (-0.71%) | 789,300 |
17 May 2017 | USD | 5,630 | 5,630 | 5,580 | 5,600 | 5,600 | -20 (-0.36%) | 624,900 |
16 May 2017 | USD | 5,640 | 5,640 | 5,580 | 5,620 | 5,620 | -20 (-0.35%) | 728,100 |
15 May 2017 | USD | 5,650 | 5,700 | 5,610 | 5,640 | 5,640 | -40 (-0.70%) | 812,100 |
12 May 2017 | USD | 5,730 | 5,760 | 5,670 | 5,680 | 5,680 | -150 (-2.57%) | 937,500 |
11 May 2017 | USD | 5,780 | 5,860 | 5,760 | 5,830 | 5,830 | +20 (+0.34%) | 866,000 |
10 May 2017 | USD | 5,840 | 5,870 | 5,740 | 5,810 | 5,810 | 0.0 (0.0%) | 1,041,000 |
9 May 2017 | USD | 5,870 | 5,890 | 5,770 | 5,810 | 5,810 | -50 (-0.85%) | 854,400 |
8 May 2017 | USD | 5,760 | 5,890 | 5,750 | 5,860 | 5,860 | +150 (+2.63%) | 1,076,500 |
5 May 2017 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 5,640 | 5,730 | 5,630 | 5,710 | 5,710 | +70 (+1.24%) | 806,800 |
1 May 2017 | USD | 5,590 | 5,710 | 5,480 | 5,640 | 5,640 | +190 (+3.49%) | 2,049,200 |
28 Apr 2017 | USD | 5,280 | 5,520 | 5,180 | 5,450 | 5,450 | +160 (+3.02%) | 2,098,300 |
27 Apr 2017 | USD | 5,290 | 5,320 | 5,260 | 5,290 | 5,290 | 0.0 (0.0%) | 816,300 |