Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 3,660 | 3,723 | 3,660 | 3,723 | 3,723 | +27 (+0.73%) | 4,217,100 |
28 Apr 2017 | USD | 3,681 | 3,723 | 3,670 | 3,696 | 3,696 | -35 (-0.94%) | 7,941,300 |
27 Apr 2017 | USD | 3,599 | 3,749 | 3,595 | 3,731 | 3,731 | +133 (+3.70%) | 16,382,700 |
26 Apr 2017 | USD | 3,600 | 3,600 | 3,572 | 3,598 | 3,598 | +38 (+1.07%) | 5,092,900 |
25 Apr 2017 | USD | 3,516 | 3,563 | 3,511 | 3,560 | 3,560 | +59 (+1.69%) | 5,265,500 |
24 Apr 2017 | USD | 3,515 | 3,516 | 3,497 | 3,501 | 3,501 | +20 (+0.57%) | 3,173,200 |
21 Apr 2017 | USD | 3,520 | 3,520 | 3,476 | 3,481 | 3,481 | -2 (-0.06%) | 4,806,600 |
20 Apr 2017 | USD | 3,530 | 3,532 | 3,471 | 3,483 | 3,483 | +90 (+2.65%) | 8,667,400 |
19 Apr 2017 | USD | 3,386 | 3,409 | 3,383 | 3,393 | 3,393 | 0.0 (0.0%) | 2,979,000 |
18 Apr 2017 | USD | 3,396 | 3,413 | 3,385 | 3,393 | 3,393 | +14 (+0.41%) | 2,073,700 |
17 Apr 2017 | USD | 3,361 | 3,391 | 3,360 | 3,379 | 3,379 | +4 (+0.12%) | 2,231,200 |
14 Apr 2017 | USD | 3,384 | 3,386 | 3,357 | 3,375 | 3,375 | -9 (-0.27%) | 3,432,200 |
13 Apr 2017 | USD | 3,384 | 3,395 | 3,369 | 3,384 | 3,384 | -23 (-0.68%) | 2,804,600 |
12 Apr 2017 | USD | 3,393 | 3,413 | 3,382 | 3,407 | 3,407 | -10 (-0.29%) | 3,940,000 |
11 Apr 2017 | USD | 3,456 | 3,461 | 3,410 | 3,417 | 3,417 | -57 (-1.64%) | 4,428,900 |
10 Apr 2017 | USD | 3,477 | 3,488 | 3,465 | 3,474 | 3,474 | +9 (+0.26%) | 2,744,200 |
7 Apr 2017 | USD | 3,478 | 3,494 | 3,455 | 3,465 | 3,465 | +12 (+0.35%) | 4,683,000 |
6 Apr 2017 | USD | 3,490 | 3,491 | 3,443 | 3,453 | 3,453 | -49 (-1.40%) | 4,325,200 |
5 Apr 2017 | USD | 3,518 | 3,530 | 3,489 | 3,502 | 3,502 | +1 (+0.03%) | 4,635,000 |
4 Apr 2017 | USD | 3,509 | 3,525 | 3,481 | 3,501 | 3,501 | -8 (-0.23%) | 4,815,700 |
3 Apr 2017 | USD | 3,499 | 3,522 | 3,483 | 3,509 | 3,509 | +38 (+1.09%) | 3,480,600 |
31 Mar 2017 | USD | 3,539 | 3,546 | 3,471 | 3,471 | 3,471 | -56 (-1.59%) | 4,552,200 |
30 Mar 2017 | USD | 3,500 | 3,540 | 3,499 | 3,527 | 3,527 | +41 (+1.18%) | 4,174,400 |
29 Mar 2017 | USD | 3,488 | 3,496 | 3,481 | 3,486 | 3,486 | -6 (-0.17%) | 3,205,800 |
28 Mar 2017 | USD | 3,479 | 3,497 | 3,478 | 3,492 | 3,492 | +31 (+0.90%) | 3,413,500 |
27 Mar 2017 | USD | 3,479 | 3,489 | 3,453 | 3,461 | 3,461 | -34 (-0.97%) | 2,922,300 |
24 Mar 2017 | USD | 3,487 | 3,506 | 3,487 | 3,495 | 3,495 | +12 (+0.34%) | 3,358,400 |
23 Mar 2017 | USD | 3,475 | 3,491 | 3,468 | 3,483 | 3,483 | -2 (-0.06%) | 3,138,800 |
22 Mar 2017 | USD | 3,474 | 3,500 | 3,466 | 3,485 | 3,485 | -50 (-1.41%) | 4,229,500 |
21 Mar 2017 | USD | 3,546 | 3,549 | 3,518 | 3,535 | 3,535 | -3 (-0.08%) | 3,760,300 |