Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 3,250 | 3,290 | 3,235 | 3,285 | 3,285 | +25 (+0.77%) | 233,600 |
12 May 2017 | USD | 3,260 | 3,265 | 3,235 | 3,260 | 3,260 | -10 (-0.31%) | 149,000 |
11 May 2017 | USD | 3,300 | 3,315 | 3,260 | 3,270 | 3,270 | -20 (-0.61%) | 151,300 |
10 May 2017 | USD | 3,305 | 3,315 | 3,265 | 3,290 | 3,290 | -30 (-0.90%) | 210,000 |
9 May 2017 | USD | 3,350 | 3,355 | 3,305 | 3,320 | 3,320 | -25 (-0.75%) | 227,800 |
8 May 2017 | USD | 3,335 | 3,370 | 3,315 | 3,345 | 3,345 | +45 (+1.36%) | 285,600 |
5 May 2017 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 3,220 | 3,305 | 3,220 | 3,300 | 3,300 | +80 (+2.48%) | 362,700 |
1 May 2017 | USD | 3,245 | 3,255 | 3,220 | 3,220 | 3,220 | -35 (-1.08%) | 157,800 |
28 Apr 2017 | USD | 3,290 | 3,290 | 3,245 | 3,255 | 3,255 | -15 (-0.46%) | 107,200 |
27 Apr 2017 | USD | 3,295 | 3,295 | 3,255 | 3,270 | 3,270 | -40 (-1.21%) | 136,200 |
26 Apr 2017 | USD | 3,340 | 3,345 | 3,290 | 3,310 | 3,310 | +30 (+0.91%) | 257,300 |
25 Apr 2017 | USD | 3,215 | 3,290 | 3,195 | 3,280 | 3,280 | +85 (+2.66%) | 334,400 |
24 Apr 2017 | USD | 3,210 | 3,245 | 3,190 | 3,195 | 3,195 | +25 (+0.79%) | 209,400 |
21 Apr 2017 | USD | 3,170 | 3,195 | 3,150 | 3,170 | 3,170 | +15 (+0.48%) | 144,600 |
20 Apr 2017 | USD | 3,155 | 3,185 | 3,150 | 3,155 | 3,155 | -20 (-0.63%) | 113,400 |
19 Apr 2017 | USD | 3,145 | 3,195 | 3,145 | 3,175 | 3,175 | +10 (+0.32%) | 168,300 |
18 Apr 2017 | USD | 3,170 | 3,195 | 3,140 | 3,165 | 3,165 | +25 (+0.80%) | 201,100 |
17 Apr 2017 | USD | 3,065 | 3,160 | 3,060 | 3,140 | 3,140 | +70 (+2.28%) | 215,100 |
14 Apr 2017 | USD | 3,050 | 3,105 | 3,050 | 3,070 | 3,070 | -50 (-1.60%) | 197,400 |
13 Apr 2017 | USD | 3,075 | 3,140 | 3,060 | 3,120 | 3,120 | 0.0 (0.0%) | 204,500 |
12 Apr 2017 | USD | 3,150 | 3,170 | 3,100 | 3,120 | 3,120 | -65 (-2.04%) | 226,700 |
11 Apr 2017 | USD | 3,160 | 3,200 | 3,160 | 3,185 | 3,185 | +20 (+0.63%) | 166,800 |
10 Apr 2017 | USD | 3,110 | 3,185 | 3,110 | 3,165 | 3,165 | +20 (+0.64%) | 162,200 |
7 Apr 2017 | USD | 3,130 | 3,190 | 3,105 | 3,145 | 3,145 | +5 (+0.16%) | 180,700 |
6 Apr 2017 | USD | 3,150 | 3,175 | 3,105 | 3,140 | 3,140 | -50 (-1.57%) | 200,500 |
5 Apr 2017 | USD | 3,175 | 3,230 | 3,170 | 3,190 | 3,190 | +15 (+0.47%) | 159,200 |
4 Apr 2017 | USD | 3,250 | 3,260 | 3,120 | 3,175 | 3,175 | -120 (-3.64%) | 430,500 |