Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2017 | USD | 3,145 | 3,145 | 3,105 | 3,110 | 3,110 | -25 (-0.80%) | 22,600 |
27 Jun 2017 | USD | 3,130 | 3,165 | 3,110 | 3,135 | 3,135 | -5 (-0.16%) | 35,600 |
26 Jun 2017 | USD | 3,110 | 3,150 | 3,110 | 3,140 | 3,140 | +5 (+0.16%) | 10,700 |
23 Jun 2017 | USD | 3,165 | 3,170 | 3,130 | 3,135 | 3,135 | -30 (-0.95%) | 35,000 |
22 Jun 2017 | USD | 3,200 | 3,205 | 3,165 | 3,165 | 3,165 | -30 (-0.94%) | 20,500 |
21 Jun 2017 | USD | 3,230 | 3,230 | 3,195 | 3,195 | 3,195 | -35 (-1.08%) | 24,900 |
20 Jun 2017 | USD | 3,175 | 3,250 | 3,165 | 3,230 | 3,230 | +65 (+2.05%) | 67,100 |
19 Jun 2017 | USD | 3,140 | 3,175 | 3,140 | 3,165 | 3,165 | +25 (+0.80%) | 17,700 |
16 Jun 2017 | USD | 3,130 | 3,145 | 3,110 | 3,140 | 3,140 | +10 (+0.32%) | 38,400 |
15 Jun 2017 | USD | 3,140 | 3,150 | 3,100 | 3,130 | 3,130 | -5 (-0.16%) | 22,600 |
14 Jun 2017 | USD | 3,145 | 3,160 | 3,130 | 3,135 | 3,135 | 0.0 (0.0%) | 26,300 |
13 Jun 2017 | USD | 3,125 | 3,140 | 3,120 | 3,135 | 3,135 | -5 (-0.16%) | 21,500 |
12 Jun 2017 | USD | 3,090 | 3,155 | 3,090 | 3,140 | 3,140 | +25 (+0.80%) | 42,400 |
9 Jun 2017 | USD | 3,135 | 3,135 | 3,085 | 3,115 | 3,115 | 0.0 (0.0%) | 43,900 |
8 Jun 2017 | USD | 3,120 | 3,140 | 3,110 | 3,115 | 3,115 | -5 (-0.16%) | 34,500 |
7 Jun 2017 | USD | 3,060 | 3,125 | 3,060 | 3,120 | 3,120 | +70 (+2.30%) | 60,300 |
6 Jun 2017 | USD | 3,065 | 3,085 | 3,050 | 3,050 | 3,050 | -40 (-1.29%) | 36,100 |
5 Jun 2017 | USD | 3,120 | 3,120 | 3,080 | 3,090 | 3,090 | -20 (-0.64%) | 51,200 |
2 Jun 2017 | USD | 3,080 | 3,130 | 3,080 | 3,110 | 3,110 | +45 (+1.47%) | 93,800 |
1 Jun 2017 | USD | 3,040 | 3,080 | 3,035 | 3,065 | 3,065 | +40 (+1.32%) | 71,300 |
31 May 2017 | USD | 2,996 | 3,045 | 2,987 | 3,025 | 3,025 | +49 (+1.65%) | 54,700 |
30 May 2017 | USD | 2,985 | 3,005 | 2,969 | 2,976 | 2,976 | -1 (-0.03%) | 38,000 |
29 May 2017 | USD | 3,000 | 3,005 | 2,977 | 2,977 | 2,977 | -28 (-0.93%) | 26,200 |
26 May 2017 | USD | 3,020 | 3,020 | 2,986 | 3,005 | 3,005 | +5 (+0.17%) | 35,100 |
25 May 2017 | USD | 2,995 | 3,035 | 2,977 | 3,000 | 3,000 | +25 (+0.84%) | 61,100 |
24 May 2017 | USD | 2,952 | 2,980 | 2,952 | 2,975 | 2,975 | +30 (+1.02%) | 37,100 |
23 May 2017 | USD | 2,944 | 2,966 | 2,937 | 2,945 | 2,945 | +16 (+0.55%) | 25,800 |
22 May 2017 | USD | 2,948 | 2,952 | 2,924 | 2,929 | 2,929 | -19 (-0.64%) | 26,500 |
19 May 2017 | USD | 2,956 | 2,981 | 2,941 | 2,948 | 2,948 | +11 (+0.37%) | 36,800 |
18 May 2017 | USD | 2,917 | 2,954 | 2,900 | 2,937 | 2,937 | -30 (-1.01%) | 33,900 |