Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 3,148 | 3,163 | 3,137 | 3,160 | 3,160 | +29 (+0.93%) | 2,497,000 |
27 May 2016 | USD | 3,122 | 3,134 | 3,114 | 3,131 | 3,131 | +21 (+0.68%) | 2,213,800 |
26 May 2016 | USD | 3,150 | 3,150 | 3,103 | 3,110 | 3,110 | -7 (-0.22%) | 2,819,500 |
25 May 2016 | USD | 3,112 | 3,126 | 3,104 | 3,117 | 3,117 | +36 (+1.17%) | 2,486,900 |
24 May 2016 | USD | 3,097 | 3,097 | 3,077 | 3,081 | 3,081 | -34 (-1.09%) | 2,608,200 |
23 May 2016 | USD | 3,107 | 3,123 | 3,074 | 3,115 | 3,115 | +1 (+0.03%) | 2,732,400 |
20 May 2016 | USD | 3,094 | 3,116 | 3,083 | 3,114 | 3,114 | +31 (+1.01%) | 2,950,600 |
19 May 2016 | USD | 3,115 | 3,117 | 3,075 | 3,083 | 3,083 | -20 (-0.64%) | 2,758,800 |
18 May 2016 | USD | 3,091 | 3,120 | 3,077 | 3,103 | 3,103 | +14 (+0.45%) | 3,193,600 |
17 May 2016 | USD | 3,082 | 3,090 | 3,064 | 3,089 | 3,089 | +7 (+0.23%) | 2,785,500 |
16 May 2016 | USD | 3,050 | 3,096 | 3,047 | 3,082 | 3,082 | +33 (+1.08%) | 2,621,900 |
13 May 2016 | USD | 3,109 | 3,109 | 3,049 | 3,049 | 3,049 | -30 (-0.97%) | 3,683,000 |
12 May 2016 | USD | 3,050 | 3,087 | 3,026 | 3,079 | 3,079 | +12 (+0.39%) | 2,546,300 |
11 May 2016 | USD | 3,101 | 3,110 | 3,056 | 3,067 | 3,067 | -8 (-0.26%) | 2,991,100 |
10 May 2016 | USD | 3,021 | 3,082 | 3,014 | 3,075 | 3,075 | +73 (+2.43%) | 4,179,200 |
9 May 2016 | USD | 3,003 | 3,019 | 2,993.5 | 3,002 | 3,002 | -4 (-0.13%) | 4,076,300 |
6 May 2016 | USD | 3,010 | 3,025 | 3,000 | 3,006 | 3,006 | -21 (-0.69%) | 5,608,600 |
5 May 2016 | USD | 3,027 | 3,027 | 3,027 | 3,027 | 3,027 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 3,027 | 3,027 | 3,027 | 3,027 | 3,027 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 3,027 | 3,027 | 3,027 | 3,027 | 3,027 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 3,003 | 3,040 | 3,000 | 3,027 | 3,027 | -85 (-2.73%) | 6,860,600 |
29 Apr 2016 | USD | 3,112 | 3,112 | 3,112 | 3,112 | 3,112 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 3,229 | 3,229 | 3,107 | 3,112 | 3,112 | -91 (-2.84%) | 8,687,800 |
27 Apr 2016 | USD | 3,280 | 3,280 | 3,180 | 3,203 | 3,203 | -178 (-5.26%) | 9,982,800 |
26 Apr 2016 | USD | 3,410 | 3,412 | 3,353 | 3,381 | 3,381 | -12 (-0.35%) | 3,374,100 |
25 Apr 2016 | USD | 3,395 | 3,404 | 3,356 | 3,393 | 3,393 | +10 (+0.30%) | 3,805,300 |
22 Apr 2016 | USD | 3,328 | 3,383 | 3,323 | 3,383 | 3,383 | +24 (+0.71%) | 4,252,900 |
21 Apr 2016 | USD | 3,359 | 3,382 | 3,336 | 3,359 | 3,359 | +26 (+0.78%) | 3,771,400 |
20 Apr 2016 | USD | 3,350 | 3,373 | 3,327 | 3,333 | 3,333 | +4 (+0.12%) | 3,298,000 |
19 Apr 2016 | USD | 3,316 | 3,339 | 3,313 | 3,329 | 3,329 | +93 (+2.87%) | 3,678,700 |