Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 2,510 | 2,520 | 2,483 | 2,502 | 2,502 | -8 (-0.32%) | 73,700 |
10 May 2017 | USD | 2,517 | 2,522 | 2,494 | 2,510 | 2,510 | -7 (-0.28%) | 98,000 |
9 May 2017 | USD | 2,525 | 2,535 | 2,507 | 2,517 | 2,517 | -9 (-0.36%) | 77,000 |
8 May 2017 | USD | 2,505 | 2,530 | 2,496 | 2,526 | 2,526 | +56 (+2.27%) | 122,500 |
5 May 2017 | USD | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,415 | 2,474 | 2,414 | 2,470 | 2,470 | +70 (+2.92%) | 256,400 |
1 May 2017 | USD | 2,391 | 2,400 | 2,379 | 2,400 | 2,400 | +9 (+0.38%) | 52,200 |
28 Apr 2017 | USD | 2,415 | 2,416 | 2,382 | 2,391 | 2,391 | -15 (-0.62%) | 72,000 |
27 Apr 2017 | USD | 2,402 | 2,422 | 2,389 | 2,406 | 2,406 | +13 (+0.54%) | 120,500 |
26 Apr 2017 | USD | 2,389 | 2,393 | 2,369 | 2,393 | 2,393 | +23 (+0.97%) | 99,700 |
25 Apr 2017 | USD | 2,383 | 2,389 | 2,354 | 2,370 | 2,370 | -21 (-0.88%) | 105,600 |
24 Apr 2017 | USD | 2,380 | 2,394 | 2,357 | 2,391 | 2,391 | +50 (+2.14%) | 91,200 |
21 Apr 2017 | USD | 2,360 | 2,360 | 2,318 | 2,341 | 2,341 | +1 (+0.04%) | 126,000 |
20 Apr 2017 | USD | 2,363 | 2,363 | 2,332 | 2,340 | 2,340 | -3 (-0.13%) | 78,300 |
19 Apr 2017 | USD | 2,332 | 2,364 | 2,332 | 2,343 | 2,343 | +10 (+0.43%) | 91,000 |
18 Apr 2017 | USD | 2,347 | 2,354 | 2,314 | 2,333 | 2,333 | -2 (-0.09%) | 105,100 |
17 Apr 2017 | USD | 2,312 | 2,354 | 2,311 | 2,335 | 2,335 | +25 (+1.08%) | 100,500 |
14 Apr 2017 | USD | 2,281 | 2,327 | 2,276 | 2,310 | 2,310 | +9 (+0.39%) | 100,400 |
13 Apr 2017 | USD | 2,285 | 2,306 | 2,276 | 2,301 | 2,301 | +7 (+0.31%) | 138,500 |
12 Apr 2017 | USD | 2,285 | 2,312 | 2,262 | 2,294 | 2,294 | -14 (-0.61%) | 177,200 |
11 Apr 2017 | USD | 2,305 | 2,318 | 2,288 | 2,308 | 2,308 | -13 (-0.56%) | 136,900 |
10 Apr 2017 | USD | 2,345 | 2,348 | 2,282 | 2,321 | 2,321 | -15 (-0.64%) | 232,800 |
7 Apr 2017 | USD | 2,370 | 2,384 | 2,311 | 2,336 | 2,336 | -48 (-2.01%) | 280,600 |
6 Apr 2017 | USD | 2,451 | 2,465 | 2,368 | 2,384 | 2,384 | -101 (-4.06%) | 237,200 |
5 Apr 2017 | USD | 2,555 | 2,572 | 2,452 | 2,485 | 2,485 | -50 (-1.97%) | 196,000 |
4 Apr 2017 | USD | 2,743 | 2,748 | 2,519 | 2,535 | 2,535 | -193 (-7.07%) | 268,100 |
3 Apr 2017 | USD | 2,707 | 2,746 | 2,701 | 2,728 | 2,728 | +26 (+0.96%) | 98,200 |
31 Mar 2017 | USD | 2,737 | 2,783 | 2,702 | 2,702 | 2,702 | -17 (-0.63%) | 112,000 |