Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 1,500 | 1,500 | 1,457 | 1,460 | 1,460 | -42 (-2.80%) | 86,300 |
30 May 2017 | USD | 1,499 | 1,505 | 1,490 | 1,502 | 1,502 | +3 (+0.20%) | 24,000 |
29 May 2017 | USD | 1,494 | 1,507 | 1,494 | 1,499 | 1,499 | +3 (+0.20%) | 22,000 |
26 May 2017 | USD | 1,499 | 1,507 | 1,489 | 1,496 | 1,496 | -3 (-0.20%) | 66,300 |
25 May 2017 | USD | 1,512 | 1,530 | 1,499 | 1,499 | 1,499 | -25 (-1.64%) | 63,200 |
24 May 2017 | USD | 1,538 | 1,541 | 1,515 | 1,524 | 1,524 | -1 (-0.07%) | 51,200 |
23 May 2017 | USD | 1,535 | 1,535 | 1,518 | 1,525 | 1,525 | -8 (-0.52%) | 58,000 |
22 May 2017 | USD | 1,493 | 1,535 | 1,484 | 1,533 | 1,533 | +30 (+2.00%) | 68,600 |
19 May 2017 | USD | 1,508 | 1,509 | 1,481 | 1,503 | 1,503 | +12 (+0.80%) | 68,400 |
18 May 2017 | USD | 1,476 | 1,496 | 1,475 | 1,491 | 1,491 | -3 (-0.20%) | 56,700 |
17 May 2017 | USD | 1,499 | 1,501 | 1,490 | 1,494 | 1,494 | -12 (-0.80%) | 46,200 |
16 May 2017 | USD | 1,499 | 1,506 | 1,486 | 1,506 | 1,506 | +7 (+0.47%) | 57,600 |
15 May 2017 | USD | 1,485 | 1,505 | 1,484 | 1,499 | 1,499 | +7 (+0.47%) | 34,600 |
12 May 2017 | USD | 1,484 | 1,492 | 1,470 | 1,492 | 1,492 | -1 (-0.07%) | 42,800 |
11 May 2017 | USD | 1,493 | 1,495 | 1,484 | 1,493 | 1,493 | 0.0 (0.0%) | 43,900 |
10 May 2017 | USD | 1,492 | 1,497 | 1,478 | 1,493 | 1,493 | +1 (+0.07%) | 63,600 |
9 May 2017 | USD | 1,463 | 1,496 | 1,463 | 1,492 | 1,492 | +29 (+1.98%) | 82,300 |
8 May 2017 | USD | 1,413 | 1,465 | 1,413 | 1,463 | 1,463 | +69 (+4.95%) | 95,400 |
5 May 2017 | USD | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 1,386 | 1,401 | 1,380 | 1,394 | 1,394 | +15 (+1.09%) | 84,200 |
1 May 2017 | USD | 1,379 | 1,383 | 1,374 | 1,379 | 1,379 | 0.0 (0.0%) | 80,200 |
28 Apr 2017 | USD | 1,370 | 1,380 | 1,354 | 1,379 | 1,379 | +7 (+0.51%) | 93,200 |
27 Apr 2017 | USD | 1,364 | 1,381 | 1,363 | 1,372 | 1,372 | +14 (+1.03%) | 77,800 |
26 Apr 2017 | USD | 1,355 | 1,366 | 1,348 | 1,358 | 1,358 | +3 (+0.22%) | 77,600 |
25 Apr 2017 | USD | 1,348 | 1,363 | 1,345 | 1,355 | 1,355 | +10 (+0.74%) | 57,300 |
24 Apr 2017 | USD | 1,335 | 1,354 | 1,335 | 1,345 | 1,345 | +22 (+1.66%) | 66,500 |
21 Apr 2017 | USD | 1,321 | 1,335 | 1,320 | 1,323 | 1,323 | +2 (+0.15%) | 52,900 |
20 Apr 2017 | USD | 1,314 | 1,325 | 1,305 | 1,321 | 1,321 | -2 (-0.15%) | 34,700 |