Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | USD | 2,975 | 2,988 | 2,965 | 2,967 | 2,967 | -43 (-1.43%) | 44,000 |
16 May 2017 | USD | 2,997 | 3,020 | 2,985 | 3,010 | 3,010 | +28 (+0.94%) | 65,700 |
15 May 2017 | USD | 2,950 | 2,999 | 2,950 | 2,982 | 2,982 | -4 (-0.13%) | 47,900 |
12 May 2017 | USD | 2,956 | 2,997 | 2,956 | 2,986 | 2,986 | +30 (+1.01%) | 41,600 |
11 May 2017 | USD | 2,994 | 3,005 | 2,950 | 2,956 | 2,956 | -38 (-1.27%) | 39,700 |
10 May 2017 | USD | 2,997 | 3,005 | 2,975 | 2,994 | 2,994 | +3 (+0.10%) | 45,200 |
9 May 2017 | USD | 2,971 | 2,999 | 2,962 | 2,991 | 2,991 | -9 (-0.30%) | 65,600 |
8 May 2017 | USD | 2,981 | 3,050 | 2,950 | 3,000 | 3,000 | +50 (+1.69%) | 166,900 |
5 May 2017 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 2,950 | 2,950 | 2,950 | 2,950 | 2,950 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,952 | 2,985 | 2,932 | 2,950 | 2,950 | +15 (+0.51%) | 91,000 |
1 May 2017 | USD | 2,905 | 2,958 | 2,891 | 2,935 | 2,935 | +25 (+0.86%) | 101,800 |
28 Apr 2017 | USD | 2,849 | 2,942 | 2,849 | 2,910 | 2,910 | +75 (+2.65%) | 88,400 |
27 Apr 2017 | USD | 2,775 | 2,877 | 2,775 | 2,835 | 2,835 | -41 (-1.43%) | 187,500 |
26 Apr 2017 | USD | 2,806 | 2,899 | 2,806 | 2,876 | 2,876 | +88 (+3.16%) | 114,600 |
25 Apr 2017 | USD | 2,797 | 2,797 | 2,765 | 2,788 | 2,788 | +22 (+0.80%) | 35,200 |
24 Apr 2017 | USD | 2,760 | 2,795 | 2,750 | 2,766 | 2,766 | +20 (+0.73%) | 29,100 |
21 Apr 2017 | USD | 2,720 | 2,749 | 2,711 | 2,746 | 2,746 | +26 (+0.96%) | 34,100 |
20 Apr 2017 | USD | 2,710 | 2,742 | 2,690 | 2,720 | 2,720 | +2 (+0.07%) | 41,700 |
19 Apr 2017 | USD | 2,722 | 2,738 | 2,710 | 2,718 | 2,718 | -9 (-0.33%) | 24,100 |
18 Apr 2017 | USD | 2,740 | 2,768 | 2,725 | 2,727 | 2,727 | +7 (+0.26%) | 36,600 |
17 Apr 2017 | USD | 2,700 | 2,733 | 2,700 | 2,720 | 2,720 | +6 (+0.22%) | 34,700 |
14 Apr 2017 | USD | 2,721 | 2,733 | 2,704 | 2,714 | 2,714 | -16 (-0.59%) | 30,600 |
13 Apr 2017 | USD | 2,701 | 2,735 | 2,701 | 2,730 | 2,730 | +3 (+0.11%) | 25,900 |
12 Apr 2017 | USD | 2,750 | 2,765 | 2,710 | 2,727 | 2,727 | -54 (-1.94%) | 56,200 |
11 Apr 2017 | USD | 2,821 | 2,821 | 2,780 | 2,781 | 2,781 | -50 (-1.77%) | 38,500 |
10 Apr 2017 | USD | 2,843 | 2,850 | 2,828 | 2,831 | 2,831 | -13 (-0.46%) | 19,900 |
7 Apr 2017 | USD | 2,810 | 2,846 | 2,806 | 2,844 | 2,844 | +42 (+1.50%) | 37,200 |
6 Apr 2017 | USD | 2,815 | 2,834 | 2,801 | 2,802 | 2,802 | -53 (-1.86%) | 28,200 |