Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 3,863 | 3,910 | 3,862 | 3,908 | 3,908 | +26 (+0.67%) | 3,437,000 |
9 Jun 2017 | USD | 3,872 | 3,889 | 3,865 | 3,882 | 3,882 | -10 (-0.26%) | 5,871,800 |
8 Jun 2017 | USD | 3,915 | 3,926 | 3,892 | 3,892 | 3,892 | -4 (-0.10%) | 4,120,200 |
7 Jun 2017 | USD | 3,914 | 3,926 | 3,884 | 3,896 | 3,896 | -39 (-0.99%) | 6,277,100 |
6 Jun 2017 | USD | 3,950 | 3,963 | 3,931 | 3,935 | 3,935 | -8 (-0.20%) | 5,254,900 |
5 Jun 2017 | USD | 3,942 | 3,956 | 3,925 | 3,943 | 3,943 | -3 (-0.08%) | 4,679,000 |
2 Jun 2017 | USD | 3,920 | 3,950 | 3,917 | 3,946 | 3,946 | +43 (+1.10%) | 6,868,700 |
1 Jun 2017 | USD | 3,849 | 3,907 | 3,840 | 3,903 | 3,903 | +123 (+3.25%) | 9,809,000 |
31 May 2017 | USD | 3,795 | 3,798 | 3,762 | 3,780 | 3,780 | -15 (-0.40%) | 4,426,500 |
30 May 2017 | USD | 3,798 | 3,799 | 3,768 | 3,795 | 3,795 | -12 (-0.32%) | 2,886,800 |
29 May 2017 | USD | 3,803 | 3,822 | 3,799 | 3,807 | 3,807 | +13 (+0.34%) | 1,899,400 |
26 May 2017 | USD | 3,814 | 3,826 | 3,788 | 3,794 | 3,794 | -11 (-0.29%) | 2,825,900 |
25 May 2017 | USD | 3,810 | 3,817 | 3,790 | 3,805 | 3,805 | +6 (+0.16%) | 3,000,000 |
24 May 2017 | USD | 3,800 | 3,810 | 3,778 | 3,799 | 3,799 | +22 (+0.58%) | 3,033,700 |
23 May 2017 | USD | 3,780 | 3,800 | 3,771 | 3,777 | 3,777 | -10 (-0.26%) | 2,366,100 |
22 May 2017 | USD | 3,770 | 3,789 | 3,767 | 3,787 | 3,787 | +27 (+0.72%) | 3,023,500 |
19 May 2017 | USD | 3,770 | 3,789 | 3,757 | 3,760 | 3,760 | -36 (-0.95%) | 5,171,000 |
18 May 2017 | USD | 3,760 | 3,804 | 3,751 | 3,796 | 3,796 | -31 (-0.81%) | 5,035,000 |
17 May 2017 | USD | 3,814 | 3,830 | 3,801 | 3,827 | 3,827 | +2 (+0.05%) | 2,524,900 |
16 May 2017 | USD | 3,834 | 3,843 | 3,813 | 3,825 | 3,825 | +11 (+0.29%) | 3,033,400 |
15 May 2017 | USD | 3,800 | 3,824 | 3,796 | 3,814 | 3,814 | +5 (+0.13%) | 2,980,900 |
12 May 2017 | USD | 3,805 | 3,817 | 3,782 | 3,809 | 3,809 | -9 (-0.24%) | 4,993,700 |
11 May 2017 | USD | 3,842 | 3,845 | 3,814 | 3,818 | 3,818 | -28 (-0.73%) | 4,638,400 |
10 May 2017 | USD | 3,847 | 3,869 | 3,838 | 3,846 | 3,846 | -1 (-0.03%) | 5,659,000 |
9 May 2017 | USD | 3,810 | 3,847 | 3,804 | 3,847 | 3,847 | +53 (+1.40%) | 5,742,900 |
8 May 2017 | USD | 3,792 | 3,809 | 3,784 | 3,794 | 3,794 | +44 (+1.17%) | 8,288,100 |
5 May 2017 | USD | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 3,737 | 3,761 | 3,736 | 3,750 | 3,750 | +27 (+0.73%) | 5,177,400 |