Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 1,391 | 1,422 | 1,385 | 1,389 | 1,389 | +3 (+0.22%) | 1,661,700 |
30 May 2017 | USD | 1,384 | 1,394 | 1,376 | 1,386 | 1,386 | -2 (-0.14%) | 609,000 |
29 May 2017 | USD | 1,380 | 1,393 | 1,374 | 1,388 | 1,388 | +8 (+0.58%) | 507,400 |
26 May 2017 | USD | 1,370 | 1,395 | 1,370 | 1,380 | 1,380 | +34 (+2.53%) | 1,505,300 |
25 May 2017 | USD | 1,332 | 1,351 | 1,331 | 1,346 | 1,346 | +9 (+0.67%) | 783,600 |
24 May 2017 | USD | 1,340 | 1,344 | 1,329 | 1,337 | 1,337 | +2 (+0.15%) | 381,600 |
23 May 2017 | USD | 1,345 | 1,352 | 1,326 | 1,335 | 1,335 | +3 (+0.23%) | 633,900 |
22 May 2017 | USD | 1,339 | 1,341 | 1,325 | 1,332 | 1,332 | -7 (-0.52%) | 694,900 |
19 May 2017 | USD | 1,335 | 1,347 | 1,319 | 1,339 | 1,339 | +3 (+0.22%) | 860,400 |
18 May 2017 | USD | 1,329 | 1,343 | 1,321 | 1,336 | 1,336 | -16 (-1.18%) | 732,100 |
17 May 2017 | USD | 1,345 | 1,356 | 1,345 | 1,352 | 1,352 | -4 (-0.29%) | 624,900 |
16 May 2017 | USD | 1,357 | 1,374 | 1,345 | 1,356 | 1,356 | -1 (-0.07%) | 659,600 |
15 May 2017 | USD | 1,324 | 1,367 | 1,324 | 1,357 | 1,357 | +13 (+0.97%) | 653,800 |
12 May 2017 | USD | 1,349 | 1,358 | 1,335 | 1,344 | 1,344 | -18 (-1.32%) | 768,900 |
11 May 2017 | USD | 1,360 | 1,372 | 1,356 | 1,362 | 1,362 | +9 (+0.67%) | 498,700 |
10 May 2017 | USD | 1,355 | 1,360 | 1,347 | 1,353 | 1,353 | +1 (+0.07%) | 512,400 |
9 May 2017 | USD | 1,334 | 1,352 | 1,334 | 1,352 | 1,352 | +4 (+0.30%) | 425,900 |
8 May 2017 | USD | 1,340 | 1,354 | 1,336 | 1,348 | 1,348 | +22 (+1.66%) | 655,500 |
5 May 2017 | USD | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,317 | 1,335 | 1,317 | 1,326 | 1,326 | +15 (+1.14%) | 620,900 |
1 May 2017 | USD | 1,286 | 1,314 | 1,280 | 1,311 | 1,311 | +20 (+1.55%) | 426,700 |
28 Apr 2017 | USD | 1,288 | 1,296 | 1,284 | 1,291 | 1,291 | -5 (-0.39%) | 572,900 |
27 Apr 2017 | USD | 1,297 | 1,302 | 1,291 | 1,296 | 1,296 | -6 (-0.46%) | 524,200 |
26 Apr 2017 | USD | 1,299 | 1,310 | 1,294 | 1,302 | 1,302 | +2 (+0.15%) | 443,200 |
25 Apr 2017 | USD | 1,273 | 1,302 | 1,273 | 1,300 | 1,300 | +32 (+2.52%) | 727,700 |
24 Apr 2017 | USD | 1,275 | 1,275 | 1,258 | 1,268 | 1,268 | +16 (+1.28%) | 493,900 |
21 Apr 2017 | USD | 1,248 | 1,254 | 1,239 | 1,252 | 1,252 | +17 (+1.38%) | 718,400 |
20 Apr 2017 | USD | 1,252 | 1,258 | 1,235 | 1,235 | 1,235 | -5 (-0.40%) | 840,500 |