Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | USD | 3,535 | 3,535 | 3,465 | 3,465 | 3,465 | -65 (-1.84%) | 149,700 |
23 Jun 2017 | USD | 3,545 | 3,575 | 3,525 | 3,530 | 3,530 | +5 (+0.14%) | 279,900 |
22 Jun 2017 | USD | 3,495 | 3,535 | 3,485 | 3,525 | 3,525 | +40 (+1.15%) | 133,500 |
21 Jun 2017 | USD | 3,505 | 3,540 | 3,485 | 3,485 | 3,485 | -35 (-0.99%) | 130,000 |
20 Jun 2017 | USD | 3,555 | 3,555 | 3,515 | 3,520 | 3,520 | -10 (-0.28%) | 182,600 |
19 Jun 2017 | USD | 3,500 | 3,555 | 3,490 | 3,530 | 3,530 | +40 (+1.15%) | 216,200 |
16 Jun 2017 | USD | 3,495 | 3,505 | 3,475 | 3,490 | 3,490 | +10 (+0.29%) | 162,700 |
15 Jun 2017 | USD | 3,460 | 3,490 | 3,435 | 3,480 | 3,480 | +30 (+0.87%) | 143,800 |
14 Jun 2017 | USD | 3,460 | 3,480 | 3,440 | 3,450 | 3,450 | -10 (-0.29%) | 137,800 |
13 Jun 2017 | USD | 3,470 | 3,495 | 3,455 | 3,460 | 3,460 | -30 (-0.86%) | 95,400 |
12 Jun 2017 | USD | 3,420 | 3,500 | 3,405 | 3,490 | 3,490 | +60 (+1.75%) | 222,600 |
9 Jun 2017 | USD | 3,435 | 3,445 | 3,400 | 3,430 | 3,430 | 0.0 (0.0%) | 163,300 |
8 Jun 2017 | USD | 3,420 | 3,470 | 3,400 | 3,430 | 3,430 | +5 (+0.15%) | 277,600 |
7 Jun 2017 | USD | 3,365 | 3,435 | 3,365 | 3,425 | 3,425 | +35 (+1.03%) | 236,400 |
6 Jun 2017 | USD | 3,440 | 3,440 | 3,370 | 3,390 | 3,390 | -50 (-1.45%) | 213,900 |
5 Jun 2017 | USD | 3,445 | 3,470 | 3,425 | 3,440 | 3,440 | +15 (+0.44%) | 244,800 |
2 Jun 2017 | USD | 3,340 | 3,440 | 3,330 | 3,425 | 3,425 | +90 (+2.70%) | 421,100 |
1 Jun 2017 | USD | 3,205 | 3,335 | 3,195 | 3,335 | 3,335 | +150 (+4.71%) | 322,200 |
31 May 2017 | USD | 3,235 | 3,250 | 3,185 | 3,185 | 3,185 | -50 (-1.55%) | 156,500 |
30 May 2017 | USD | 3,250 | 3,260 | 3,210 | 3,235 | 3,235 | -15 (-0.46%) | 78,500 |
29 May 2017 | USD | 3,205 | 3,260 | 3,200 | 3,250 | 3,250 | +55 (+1.72%) | 104,800 |
26 May 2017 | USD | 3,230 | 3,235 | 3,185 | 3,195 | 3,195 | -20 (-0.62%) | 171,700 |
25 May 2017 | USD | 3,190 | 3,235 | 3,190 | 3,215 | 3,215 | +5 (+0.16%) | 154,600 |
24 May 2017 | USD | 3,245 | 3,255 | 3,190 | 3,210 | 3,210 | -25 (-0.77%) | 200,900 |
23 May 2017 | USD | 3,275 | 3,285 | 3,230 | 3,235 | 3,235 | -35 (-1.07%) | 126,400 |
22 May 2017 | USD | 3,265 | 3,300 | 3,250 | 3,270 | 3,270 | +25 (+0.77%) | 134,700 |
19 May 2017 | USD | 3,210 | 3,250 | 3,195 | 3,245 | 3,245 | +65 (+2.04%) | 110,300 |
18 May 2017 | USD | 3,175 | 3,180 | 3,130 | 3,180 | 3,180 | -40 (-1.24%) | 311,100 |
17 May 2017 | USD | 3,300 | 3,310 | 3,210 | 3,220 | 3,220 | -80 (-2.42%) | 258,800 |
16 May 2017 | USD | 3,290 | 3,375 | 3,290 | 3,300 | 3,300 | +15 (+0.46%) | 403,900 |