Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,130 | 2,148 | 2,129 | 2,140 | 2,140 | +13 (+0.61%) | 733,400 |
1 May 2017 | USD | 2,146 | 2,148 | 2,104 | 2,127 | 2,127 | -35 (-1.62%) | 781,800 |
28 Apr 2017 | USD | 2,213 | 2,216 | 2,155 | 2,162 | 2,162 | -42 (-1.91%) | 660,600 |
27 Apr 2017 | USD | 2,208 | 2,224 | 2,203 | 2,204 | 2,204 | -3 (-0.14%) | 587,300 |
26 Apr 2017 | USD | 2,213 | 2,216 | 2,191 | 2,207 | 2,207 | +9 (+0.41%) | 581,800 |
25 Apr 2017 | USD | 2,165 | 2,201 | 2,165 | 2,198 | 2,198 | +33 (+1.52%) | 661,400 |
24 Apr 2017 | USD | 2,156 | 2,172 | 2,146 | 2,165 | 2,165 | +37 (+1.74%) | 583,900 |
21 Apr 2017 | USD | 2,120 | 2,139 | 2,115 | 2,128 | 2,128 | +17 (+0.81%) | 606,100 |
20 Apr 2017 | USD | 2,141 | 2,146 | 2,111 | 2,111 | 2,111 | -19 (-0.89%) | 744,600 |
19 Apr 2017 | USD | 2,146 | 2,167 | 2,130 | 2,130 | 2,130 | -39 (-1.80%) | 674,000 |
18 Apr 2017 | USD | 2,184 | 2,186 | 2,167 | 2,169 | 2,169 | -8 (-0.37%) | 480,600 |
17 Apr 2017 | USD | 2,140 | 2,183 | 2,137 | 2,177 | 2,177 | +37 (+1.73%) | 402,800 |
14 Apr 2017 | USD | 2,178 | 2,180 | 2,132 | 2,140 | 2,140 | -20 (-0.93%) | 728,700 |
13 Apr 2017 | USD | 2,156 | 2,179 | 2,151 | 2,160 | 2,160 | -14 (-0.64%) | 557,700 |
12 Apr 2017 | USD | 2,140 | 2,175 | 2,139 | 2,174 | 2,174 | +14 (+0.65%) | 691,700 |
11 Apr 2017 | USD | 2,137 | 2,162 | 2,131 | 2,160 | 2,160 | +15 (+0.70%) | 703,600 |
10 Apr 2017 | USD | 2,160 | 2,164 | 2,131 | 2,145 | 2,145 | +8 (+0.37%) | 628,800 |
7 Apr 2017 | USD | 2,143 | 2,157 | 2,118 | 2,137 | 2,137 | +14 (+0.66%) | 956,900 |
6 Apr 2017 | USD | 2,150 | 2,166 | 2,116 | 2,123 | 2,123 | -44 (-2.03%) | 883,100 |
5 Apr 2017 | USD | 2,157 | 2,180 | 2,156 | 2,167 | 2,167 | +6 (+0.28%) | 684,700 |
4 Apr 2017 | USD | 2,177 | 2,181 | 2,152 | 2,161 | 2,161 | -8 (-0.37%) | 820,700 |
3 Apr 2017 | USD | 2,166 | 2,178 | 2,146 | 2,169 | 2,169 | +3 (+0.14%) | 863,400 |
31 Mar 2017 | USD | 2,195 | 2,228 | 2,166 | 2,166 | 2,166 | -11 (-0.51%) | 947,900 |
30 Mar 2017 | USD | 2,235 | 2,239 | 2,175 | 2,177 | 2,177 | -51 (-2.29%) | 682,400 |
29 Mar 2017 | USD | 2,236 | 2,244 | 2,217 | 2,228 | 2,228 | -18 (-0.80%) | 706,100 |
28 Mar 2017 | USD | 2,251 | 2,256 | 2,235 | 2,246 | 2,246 | +10 (+0.45%) | 1,045,500 |
27 Mar 2017 | USD | 2,252 | 2,262 | 2,224 | 2,236 | 2,236 | -27 (-1.19%) | 603,600 |
24 Mar 2017 | USD | 2,240 | 2,269 | 2,236 | 2,263 | 2,263 | +26 (+1.16%) | 863,100 |