Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 3,430 | 3,445 | 3,405 | 3,405 | 3,405 | -25 (-0.73%) | 709,300 |
7 Jun 2017 | USD | 3,435 | 3,450 | 3,400 | 3,430 | 3,430 | +25 (+0.73%) | 610,100 |
6 Jun 2017 | USD | 3,420 | 3,440 | 3,400 | 3,405 | 3,405 | -30 (-0.87%) | 861,300 |
5 Jun 2017 | USD | 3,410 | 3,465 | 3,390 | 3,435 | 3,435 | -110 (-3.10%) | 1,059,500 |
2 Jun 2017 | USD | 3,475 | 3,565 | 3,475 | 3,545 | 3,545 | +120 (+3.50%) | 1,305,600 |
1 Jun 2017 | USD | 3,380 | 3,445 | 3,380 | 3,425 | 3,425 | +30 (+0.88%) | 665,600 |
31 May 2017 | USD | 3,380 | 3,395 | 3,370 | 3,395 | 3,395 | -5 (-0.15%) | 628,600 |
30 May 2017 | USD | 3,395 | 3,415 | 3,365 | 3,400 | 3,400 | 0.0 (0.0%) | 558,800 |
29 May 2017 | USD | 3,445 | 3,445 | 3,390 | 3,400 | 3,400 | -25 (-0.73%) | 632,200 |
26 May 2017 | USD | 3,460 | 3,470 | 3,425 | 3,425 | 3,425 | -45 (-1.30%) | 442,900 |
25 May 2017 | USD | 3,460 | 3,485 | 3,435 | 3,470 | 3,470 | -20 (-0.57%) | 553,300 |
24 May 2017 | USD | 3,500 | 3,525 | 3,475 | 3,490 | 3,490 | +15 (+0.43%) | 696,600 |
23 May 2017 | USD | 3,470 | 3,490 | 3,465 | 3,475 | 3,475 | -10 (-0.29%) | 376,500 |
22 May 2017 | USD | 3,515 | 3,525 | 3,485 | 3,485 | 3,485 | -20 (-0.57%) | 456,400 |
19 May 2017 | USD | 3,480 | 3,520 | 3,460 | 3,505 | 3,505 | +20 (+0.57%) | 691,700 |
18 May 2017 | USD | 3,500 | 3,530 | 3,470 | 3,485 | 3,485 | -85 (-2.38%) | 820,000 |
17 May 2017 | USD | 3,605 | 3,620 | 3,560 | 3,570 | 3,570 | -105 (-2.86%) | 864,400 |
16 May 2017 | USD | 3,680 | 3,695 | 3,655 | 3,675 | 3,675 | +30 (+0.82%) | 608,900 |
15 May 2017 | USD | 3,670 | 3,680 | 3,630 | 3,645 | 3,645 | -25 (-0.68%) | 803,600 |
12 May 2017 | USD | 3,675 | 3,685 | 3,635 | 3,670 | 3,670 | +10 (+0.27%) | 1,400,300 |
11 May 2017 | USD | 3,660 | 3,685 | 3,645 | 3,660 | 3,660 | -5 (-0.14%) | 736,700 |
10 May 2017 | USD | 3,685 | 3,695 | 3,655 | 3,665 | 3,665 | -30 (-0.81%) | 801,000 |
9 May 2017 | USD | 3,685 | 3,715 | 3,650 | 3,695 | 3,695 | +45 (+1.23%) | 1,405,300 |
8 May 2017 | USD | 3,600 | 3,655 | 3,590 | 3,650 | 3,650 | +105 (+2.96%) | 1,330,700 |
5 May 2017 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 3,550 | 3,575 | 3,530 | 3,545 | 3,545 | -5 (-0.14%) | 841,900 |
1 May 2017 | USD | 3,495 | 3,560 | 3,490 | 3,550 | 3,550 | +35 (+1.00%) | 816,500 |
28 Apr 2017 | USD | 3,420 | 3,635 | 3,420 | 3,515 | 3,515 | +105 (+3.08%) | 1,495,500 |