Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 2,353 | 2,418 | 2,353 | 2,386 | 2,386 | +2 (+0.08%) | 198,900 |
31 May 2016 | USD | 2,391 | 2,395 | 2,350 | 2,384 | 2,384 | +15 (+0.63%) | 168,100 |
30 May 2016 | USD | 2,409 | 2,419 | 2,353 | 2,369 | 2,369 | -49 (-2.03%) | 149,800 |
27 May 2016 | USD | 2,413 | 2,442 | 2,396 | 2,418 | 2,418 | +13 (+0.54%) | 130,100 |
26 May 2016 | USD | 2,390 | 2,411 | 2,390 | 2,405 | 2,405 | +33 (+1.39%) | 145,900 |
25 May 2016 | USD | 2,394 | 2,396 | 2,357 | 2,372 | 2,372 | +21 (+0.89%) | 95,500 |
24 May 2016 | USD | 2,317 | 2,373 | 2,303 | 2,351 | 2,351 | +31 (+1.34%) | 139,700 |
23 May 2016 | USD | 2,340 | 2,363 | 2,294 | 2,320 | 2,320 | -39 (-1.65%) | 54,300 |
20 May 2016 | USD | 2,323 | 2,371 | 2,314 | 2,359 | 2,359 | +21 (+0.90%) | 95,200 |
19 May 2016 | USD | 2,320 | 2,360 | 2,320 | 2,338 | 2,338 | +31 (+1.34%) | 89,800 |
18 May 2016 | USD | 2,297 | 2,319 | 2,273 | 2,307 | 2,307 | +9 (+0.39%) | 112,700 |
17 May 2016 | USD | 2,259 | 2,309 | 2,259 | 2,298 | 2,298 | +52 (+2.32%) | 114,700 |
16 May 2016 | USD | 2,360 | 2,375 | 2,222 | 2,246 | 2,246 | -125 (-5.27%) | 218,600 |
13 May 2016 | USD | 2,300 | 2,389 | 2,281 | 2,371 | 2,371 | +121 (+5.38%) | 366,500 |
12 May 2016 | USD | 2,228 | 2,269 | 2,228 | 2,250 | 2,250 | +44 (+1.99%) | 345,700 |
11 May 2016 | USD | 2,205 | 2,241 | 2,163 | 2,206 | 2,206 | +24 (+1.10%) | 232,700 |
10 May 2016 | USD | 2,288 | 2,288 | 2,174 | 2,182 | 2,182 | -6 (-0.27%) | 378,300 |
9 May 2016 | USD | 2,183 | 2,202 | 2,160 | 2,188 | 2,188 | +50 (+2.34%) | 177,900 |
6 May 2016 | USD | 2,197 | 2,201 | 2,130 | 2,138 | 2,138 | -60 (-2.73%) | 210,300 |
5 May 2016 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 2,225 | 2,251 | 2,176 | 2,198 | 2,198 | -85 (-3.72%) | 149,200 |
29 Apr 2016 | USD | 2,283 | 2,283 | 2,283 | 2,283 | 2,283 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 2,325 | 2,367 | 2,275 | 2,283 | 2,283 | -27 (-1.17%) | 172,000 |
27 Apr 2016 | USD | 2,340 | 2,353 | 2,302 | 2,310 | 2,310 | -29 (-1.24%) | 101,000 |
26 Apr 2016 | USD | 2,356 | 2,394 | 2,322 | 2,339 | 2,339 | -15 (-0.64%) | 73,500 |
25 Apr 2016 | USD | 2,333 | 2,378 | 2,312 | 2,354 | 2,354 | +23 (+0.99%) | 154,000 |
22 Apr 2016 | USD | 2,343 | 2,348 | 2,291 | 2,331 | 2,331 | -14 (-0.60%) | 142,000 |
21 Apr 2016 | USD | 2,371 | 2,389 | 2,331 | 2,345 | 2,345 | -15 (-0.64%) | 136,900 |