Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | USD | 2,610 | 2,692 | 2,607 | 2,641 | 2,641 | +21 (+0.80%) | 63,400 |
14 Jun 2016 | USD | 2,600 | 2,629 | 2,561 | 2,620 | 2,620 | +18 (+0.69%) | 65,000 |
13 Jun 2016 | USD | 2,649 | 2,653 | 2,601 | 2,602 | 2,602 | -83 (-3.09%) | 72,200 |
10 Jun 2016 | USD | 2,776 | 2,777 | 2,683 | 2,685 | 2,685 | -54 (-1.97%) | 59,000 |
9 Jun 2016 | USD | 2,690 | 2,748 | 2,690 | 2,739 | 2,739 | +24 (+0.88%) | 34,100 |
8 Jun 2016 | USD | 2,723 | 2,751 | 2,689 | 2,715 | 2,715 | -8 (-0.29%) | 83,400 |
7 Jun 2016 | USD | 2,767 | 2,786 | 2,710 | 2,723 | 2,723 | -44 (-1.59%) | 47,200 |
6 Jun 2016 | USD | 2,809 | 2,809 | 2,752 | 2,767 | 2,767 | -63 (-2.23%) | 39,200 |
3 Jun 2016 | USD | 2,818 | 2,832 | 2,787 | 2,830 | 2,830 | +49 (+1.76%) | 51,000 |
2 Jun 2016 | USD | 2,850 | 2,850 | 2,755 | 2,781 | 2,781 | -119 (-4.10%) | 57,800 |
1 Jun 2016 | USD | 2,891 | 2,937 | 2,875 | 2,900 | 2,900 | -41 (-1.39%) | 76,500 |
31 May 2016 | USD | 2,889 | 2,944 | 2,889 | 2,941 | 2,941 | +80 (+2.80%) | 115,100 |
30 May 2016 | USD | 2,840 | 2,869 | 2,839 | 2,861 | 2,861 | +21 (+0.74%) | 42,700 |
27 May 2016 | USD | 2,800 | 2,867 | 2,800 | 2,840 | 2,840 | +11 (+0.39%) | 43,900 |
26 May 2016 | USD | 2,860 | 2,867 | 2,828 | 2,829 | 2,829 | -3 (-0.11%) | 38,300 |
25 May 2016 | USD | 2,850 | 2,859 | 2,820 | 2,832 | 2,832 | +27 (+0.96%) | 23,900 |
24 May 2016 | USD | 2,788 | 2,826 | 2,780 | 2,805 | 2,805 | +9 (+0.32%) | 37,200 |
23 May 2016 | USD | 2,842 | 2,873 | 2,782 | 2,796 | 2,796 | -83 (-2.88%) | 53,400 |
20 May 2016 | USD | 2,864 | 2,899 | 2,864 | 2,879 | 2,879 | -4 (-0.14%) | 26,700 |
19 May 2016 | USD | 2,913 | 2,919 | 2,871 | 2,883 | 2,883 | -25 (-0.86%) | 49,600 |
18 May 2016 | USD | 2,936 | 2,950 | 2,862 | 2,908 | 2,908 | -87 (-2.90%) | 85,400 |
17 May 2016 | USD | 2,908 | 2,998 | 2,908 | 2,995 | 2,995 | +37 (+1.25%) | 66,900 |
16 May 2016 | USD | 2,890 | 2,977 | 2,890 | 2,958 | 2,958 | +59 (+2.04%) | 47,000 |
13 May 2016 | USD | 2,897 | 2,914 | 2,861 | 2,899 | 2,899 | +3 (+0.10%) | 73,500 |
12 May 2016 | USD | 2,951 | 2,964 | 2,885 | 2,896 | 2,896 | -73 (-2.46%) | 53,200 |
11 May 2016 | USD | 3,035 | 3,035 | 2,940 | 2,969 | 2,969 | -15 (-0.50%) | 64,200 |
10 May 2016 | USD | 2,898 | 2,990 | 2,876 | 2,984 | 2,984 | +83 (+2.86%) | 94,400 |
9 May 2016 | USD | 2,968 | 2,968 | 2,892 | 2,901 | 2,901 | -37 (-1.26%) | 67,800 |
6 May 2016 | USD | 3,025 | 3,040 | 2,926 | 2,938 | 2,938 | -72 (-2.39%) | 112,600 |
5 May 2016 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |