Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 2,675 | 2,712 | 2,655 | 2,663 | 2,663 | +25 (+0.95%) | 164,900 |
13 Jun 2017 | USD | 2,625 | 2,657 | 2,625 | 2,638 | 2,638 | +6 (+0.23%) | 80,700 |
12 Jun 2017 | USD | 2,631 | 2,662 | 2,616 | 2,632 | 2,632 | +1 (+0.04%) | 134,000 |
9 Jun 2017 | USD | 2,646 | 2,664 | 2,626 | 2,631 | 2,631 | -11 (-0.42%) | 93,300 |
8 Jun 2017 | USD | 2,661 | 2,680 | 2,637 | 2,642 | 2,642 | -38 (-1.42%) | 159,500 |
7 Jun 2017 | USD | 2,676 | 2,696 | 2,661 | 2,680 | 2,680 | -5 (-0.19%) | 73,200 |
6 Jun 2017 | USD | 2,700 | 2,734 | 2,682 | 2,685 | 2,685 | -29 (-1.07%) | 99,200 |
5 Jun 2017 | USD | 2,723 | 2,728 | 2,701 | 2,714 | 2,714 | -5 (-0.18%) | 75,800 |
2 Jun 2017 | USD | 2,712 | 2,741 | 2,701 | 2,719 | 2,719 | -9 (-0.33%) | 129,100 |
1 Jun 2017 | USD | 2,712 | 2,737 | 2,700 | 2,728 | 2,728 | +24 (+0.89%) | 111,100 |
31 May 2017 | USD | 2,695 | 2,719 | 2,683 | 2,704 | 2,704 | -30 (-1.10%) | 147,400 |
30 May 2017 | USD | 2,675 | 2,748 | 2,661 | 2,734 | 2,734 | +51 (+1.90%) | 213,100 |
29 May 2017 | USD | 2,700 | 2,703 | 2,666 | 2,683 | 2,683 | -25 (-0.92%) | 99,200 |
26 May 2017 | USD | 2,772 | 2,772 | 2,686 | 2,708 | 2,708 | -74 (-2.66%) | 267,000 |
25 May 2017 | USD | 2,751 | 2,794 | 2,751 | 2,782 | 2,782 | +31 (+1.13%) | 116,100 |
24 May 2017 | USD | 2,769 | 2,770 | 2,721 | 2,751 | 2,751 | +21 (+0.77%) | 108,900 |
23 May 2017 | USD | 2,700 | 2,761 | 2,700 | 2,730 | 2,730 | +38 (+1.41%) | 256,000 |
22 May 2017 | USD | 2,630 | 2,696 | 2,630 | 2,692 | 2,692 | +29 (+1.09%) | 150,500 |
19 May 2017 | USD | 2,660 | 2,699 | 2,636 | 2,663 | 2,663 | +36 (+1.37%) | 279,100 |
18 May 2017 | USD | 2,602 | 2,632 | 2,598 | 2,627 | 2,627 | -18 (-0.68%) | 88,000 |
17 May 2017 | USD | 2,616 | 2,654 | 2,609 | 2,645 | 2,645 | +5 (+0.19%) | 222,500 |
16 May 2017 | USD | 2,659 | 2,679 | 2,622 | 2,640 | 2,640 | -6 (-0.23%) | 165,400 |
15 May 2017 | USD | 2,609 | 2,661 | 2,607 | 2,646 | 2,646 | +10 (+0.38%) | 157,700 |
12 May 2017 | USD | 2,672 | 2,692 | 2,627 | 2,636 | 2,636 | -47 (-1.75%) | 259,400 |
11 May 2017 | USD | 2,624 | 2,696 | 2,623 | 2,683 | 2,683 | +60 (+2.29%) | 380,000 |
10 May 2017 | USD | 2,550 | 2,704 | 2,540 | 2,623 | 2,623 | +172 (+7.02%) | 741,900 |
9 May 2017 | USD | 2,453 | 2,469 | 2,339 | 2,451 | 2,451 | -102 (-4.00%) | 582,800 |
8 May 2017 | USD | 2,464 | 2,559 | 2,427 | 2,553 | 2,553 | +111 (+4.55%) | 295,200 |
5 May 2017 | USD | 2,442 | 2,442 | 2,442 | 2,442 | 2,442 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,442 | 2,442 | 2,442 | 2,442 | 2,442 | 0.0 (0.0%) | 0 |