Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | USD | 5,980 | 6,049 | 5,952 | 5,999 | 5,999 | +19 (+0.32%) | 22,248 |
12 May 2017 | USD | 6,080 | 6,080 | 5,980 | 5,980 | 5,980 | -70 (-1.16%) | 57,969 |
11 May 2017 | USD | 6,036 | 6,099 | 5,901 | 6,050 | 6,050 | +129 (+2.18%) | 71,659 |
10 May 2017 | USD | 5,949 | 6,120 | 5,802 | 5,921 | 5,921 | +70 (+1.20%) | 63,874 |
9 May 2017 | USD | 5,950 | 5,950 | 5,801 | 5,851 | 5,851 | -42 (-0.71%) | 119,050 |
8 May 2017 | USD | 5,826 | 5,977 | 5,826 | 5,893 | 5,893 | -79 (-1.32%) | 36,434 |
5 May 2017 | USD | 5,948 | 6,099 | 5,944 | 5,972 | 5,972 | -128 (-2.10%) | 24,173 |
4 May 2017 | USD | 6,003 | 6,148 | 5,951 | 6,100 | 6,100 | -10 (-0.16%) | 104,911 |
3 May 2017 | USD | 6,200 | 6,300 | 6,008 | 6,110 | 6,110 | -90 (-1.45%) | 64,292 |
2 May 2017 | USD | 6,200 | 6,279 | 6,021 | 6,200 | 6,200 | +212 (+3.54%) | 126,330 |
1 May 2017 | USD | 5,988 | 5,988 | 5,988 | 5,988 | 5,988 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 6,000 | 6,049 | 5,850 | 5,988 | 5,988 | +88 (+1.49%) | 69,368 |
27 Apr 2017 | USD | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 0 |
26 Apr 2017 | USD | 5,800 | 6,018 | 5,800 | 5,900 | 5,900 | +24 (+0.41%) | 40,245 |
25 Apr 2017 | USD | 6,100 | 6,100 | 5,801 | 5,876 | 5,876 | -38 (-0.64%) | 49,460 |
24 Apr 2017 | USD | 5,876 | 5,950 | 5,800 | 5,914 | 5,914 | -25 (-0.42%) | 115,781 |
21 Apr 2017 | USD | 5,977 | 6,091 | 5,901 | 5,939 | 5,939 | -11 (-0.18%) | 188,332 |
20 Apr 2017 | USD | 5,975 | 5,996 | 5,900 | 5,950 | 5,950 | -25 (-0.42%) | 86,068 |
19 Apr 2017 | USD | 6,026 | 6,039 | 5,876 | 5,975 | 5,975 | -45 (-0.75%) | 60,235 |
18 Apr 2017 | USD | 6,000 | 6,199 | 5,885 | 6,020 | 6,020 | +60 (+1.01%) | 70,683 |
17 Apr 2017 | USD | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
14 Apr 2017 | USD | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 6,000 | 6,015 | 5,954 | 5,960 | 5,960 | +35 (+0.59%) | 41,440 |
12 Apr 2017 | USD | 5,980 | 6,096 | 5,876 | 5,925 | 5,925 | -55 (-0.92%) | 76,163 |
11 Apr 2017 | USD | 6,038 | 6,177 | 5,950 | 5,980 | 5,980 | -20 (-0.33%) | 72,994 |
10 Apr 2017 | USD | 6,083 | 6,194 | 5,902 | 6,000 | 6,000 | -40 (-0.66%) | 57,908 |
7 Apr 2017 | USD | 5,700 | 6,198 | 5,700 | 6,040 | 6,040 | +240 (+4.14%) | 130,468 |
6 Apr 2017 | USD | 5,752 | 5,875 | 5,620 | 5,800 | 5,800 | -75 (-1.28%) | 68,086 |
5 Apr 2017 | USD | 6,150 | 6,150 | 5,800 | 5,875 | 5,875 | -55 (-0.93%) | 112,577 |
4 Apr 2017 | USD | 5,550 | 6,027 | 5,550 | 5,930 | 5,930 | -60 (-1.00%) | 147,521 |