Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 6,330.253 | 6,341.696 | 6,137.676 | 6,207.918 | 6,207.918 | -113.846 (-1.80%) | 670,480,129 |
8 Jun 2017 | USD | 6,311.735 | 6,324.056 | 6,282.934 | 6,321.764 | 6,321.764 | +24.384 (+0.39%) | 484,131,399 |
7 Jun 2017 | USD | 6,290.441 | 6,302.78 | 6,267.176 | 6,297.38 | 6,297.38 | +22.322 (+0.36%) | 432,541,932 |
6 Jun 2017 | USD | 6,281.878 | 6,304.208 | 6,269.865 | 6,275.058 | 6,275.058 | -20.626 (-0.33%) | 430,502,585 |
5 Jun 2017 | USD | 6,305.468 | 6,310.615 | 6,292.145 | 6,295.684 | 6,295.684 | -10.112 (-0.16%) | 398,248,604 |
2 Jun 2017 | USD | 6,261.593 | 6,308.762 | 6,253.771 | 6,305.796 | 6,305.796 | +58.966 (+0.94%) | 454,568,984 |
1 Jun 2017 | USD | 6,215.915 | 6,247.072 | 6,200.448 | 6,246.83 | 6,246.83 | +48.313 (+0.78%) | 502,293,760 |
31 May 2017 | USD | 6,221.625 | 6,221.986 | 6,164.066 | 6,198.517 | 6,198.517 | -4.672 (-0.08%) | 697,145,628 |
30 May 2017 | USD | 6,204.178 | 6,217.127 | 6,200.413 | 6,203.189 | 6,203.189 | -7.005 (-0.11%) | 402,246,075 |
29 May 2017 | USD | 6,210.194 | 6,210.194 | 6,210.194 | 6,210.194 | 6,210.194 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 6,207.044 | 6,211.521 | 6,196.663 | 6,210.194 | 6,210.194 | +4.937 (+0.08%) | 373,961,706 |
25 May 2017 | USD | 6,183.021 | 6,217.342 | 6,174.521 | 6,205.257 | 6,205.257 | +42.233 (+0.69%) | 417,083,607 |
24 May 2017 | USD | 6,154.179 | 6,166.087 | 6,139.334 | 6,163.024 | 6,163.024 | +24.312 (+0.40%) | 400,245,376 |
23 May 2017 | USD | 6,149.547 | 6,150.911 | 6,121.79 | 6,138.712 | 6,138.712 | +5.094 (+0.08%) | 407,729,943 |
22 May 2017 | USD | 6,098.253 | 6,135.916 | 6,097.243 | 6,133.618 | 6,133.618 | +49.915 (+0.82%) | 421,948,895 |
19 May 2017 | USD | 6,070.233 | 6,106.549 | 6,070.233 | 6,083.703 | 6,083.703 | +28.573 (+0.47%) | 517,145,434 |
18 May 2017 | USD | 5,998.459 | 6,073.454 | 5,996.815 | 6,055.13 | 6,055.13 | +43.894 (+0.73%) | 511,168,586 |
17 May 2017 | USD | 6,108.624 | 6,122.871 | 6,009.478 | 6,011.236 | 6,011.236 | -158.634 (-2.57%) | 565,779,090 |
16 May 2017 | USD | 6,160.517 | 6,170.158 | 6,139.097 | 6,169.87 | 6,169.87 | +20.196 (+0.33%) | 460,045,446 |
15 May 2017 | USD | 6,128.11 | 6,153.04 | 6,124.788 | 6,149.674 | 6,149.674 | +28.442 (+0.46%) | 451,996,292 |
12 May 2017 | USD | 6,119.275 | 6,122.843 | 6,105.419 | 6,121.232 | 6,121.232 | +5.268 (+0.09%) | 412,463,628 |
11 May 2017 | USD | 6,110.046 | 6,120.197 | 6,075.676 | 6,115.964 | 6,115.964 | -13.179 (-0.22%) | 452,518,947 |
10 May 2017 | USD | 6,121.643 | 6,131.642 | 6,103.873 | 6,129.143 | 6,129.143 | +8.556 (+0.14%) | 482,507,119 |
9 May 2017 | USD | 6,111.816 | 6,132.998 | 6,107.591 | 6,120.587 | 6,120.587 | +17.927 (+0.29%) | 466,703,389 |
8 May 2017 | USD | 6,100.658 | 6,106.117 | 6,083.057 | 6,102.66 | 6,102.66 | +1.902 (+0.03%) | 459,298,308 |
5 May 2017 | USD | 6,091.688 | 6,100.758 | 6,067.155 | 6,100.758 | 6,100.758 | +25.421 (+0.42%) | 443,617,508 |
4 May 2017 | USD | 6,075.063 | 6,080.816 | 6,054.325 | 6,075.337 | 6,075.337 | +2.787 (+0.05%) | 481,850,895 |
3 May 2017 | USD | 6,075.041 | 6,076.96 | 6,053.279 | 6,072.55 | 6,072.55 | -22.816 (-0.37%) | 498,857,337 |
2 May 2017 | USD | 6,102.513 | 6,102.72 | 6,081.555 | 6,095.366 | 6,095.366 | +3.764 (+0.06%) | 498,621,439 |
1 May 2017 | USD | 6,067.556 | 6,100.733 | 6,061.351 | 6,091.602 | 6,091.602 | +43.996 (+0.73%) | 416,339,097 |