Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2017 | USD | 5,150 | 5,300 | 4,850 | 5,300 | 26,500,000 | +135 (+2.61%) | 3 |
7 Apr 2017 | USD | 5,000 | 5,200 | 5,000 | 5,165 | 25,825,000 | -85 (-1.62%) | 0 |
6 Apr 2017 | USD | 5,050 | 5,250 | 4,100 | 5,250 | 26,250,000 | 0.0 (0.0%) | 4 |
5 Apr 2017 | USD | 5,050 | 5,300 | 4,000 | 5,250 | 26,250,000 | -100 (-1.87%) | 5 |
4 Apr 2017 | USD | 5,250 | 5,550 | 5,050 | 5,350 | 26,750,000 | -350 (-6.14%) | 2 |
3 Apr 2017 | USD | 5,540 | 5,700 | 5,400 | 5,700 | 28,500,000 | -100 (-1.72%) | 4 |
31 Mar 2017 | USD | 5,800 | 5,800 | 5,350 | 5,800 | 29,000,000 | +200 (+3.57%) | 7 |
30 Mar 2017 | USD | 5,500 | 5,800 | 5,450 | 5,600 | 28,000,000 | -200 (-3.45%) | 6 |
29 Mar 2017 | USD | 5,450 | 5,850 | 5,450 | 5,800 | 29,000,000 | +350 (+6.42%) | 14 |
28 Mar 2017 | USD | 5,250 | 5,450 | 5,250 | 5,450 | 27,250,000 | 0.0 (0.0%) | 4 |
27 Mar 2017 | USD | 5,400 | 5,450 | 5,250 | 5,450 | 27,250,000 | +100 (+1.87%) | 5 |
24 Mar 2017 | USD | 5,250 | 5,350 | 5,250 | 5,350 | 26,750,000 | 0.0 (0.0%) | 3 |
23 Mar 2017 | USD | 5,350 | 5,350 | 5,200 | 5,350 | 26,750,000 | -200 (-3.60%) | 3 |
22 Mar 2017 | USD | 5,400 | 5,550 | 5,400 | 5,550 | 27,750,000 | +100 (+1.83%) | 0 |
21 Mar 2017 | USD | 5,200 | 5,450 | 5,200 | 5,450 | 27,250,000 | -150 (-2.68%) | 0 |
20 Mar 2017 | USD | 5,300 | 5,600 | 4,300 | 5,600 | 28,000,000 | 0.0 (0.0%) | 4 |
17 Mar 2017 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 28,000,000 | 0.0 (0.0%) | 0 |
16 Mar 2017 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 28,000,000 | -50 (-0.88%) | 0 |
15 Mar 2017 | USD | 5,430 | 5,650 | 5,250 | 5,650 | 28,250,000 | -100 (-1.74%) | 0 |
14 Mar 2017 | USD | 5,500 | 5,750 | 5,150 | 5,750 | 28,750,000 | 0.0 (0.0%) | 1 |
13 Mar 2017 | USD | 5,400 | 5,750 | 5,050 | 5,750 | 28,750,000 | +100 (+1.77%) | 1 |
10 Mar 2017 | USD | 5,690 | 5,750 | 5,050 | 5,650 | 28,250,000 | -100 (-1.74%) | 1 |
9 Mar 2017 | USD | 5,750 | 5,750 | 5,750 | 5,750 | 28,750,000 | 0.0 (0.0%) | 1 |
8 Mar 2017 | USD | 5,650 | 5,750 | 5,650 | 5,750 | 28,750,000 | +150 (+2.68%) | 1 |
7 Mar 2017 | USD | 5,750 | 5,800 | 5,350 | 5,600 | 28,000,000 | -200 (-3.45%) | 0 |
6 Mar 2017 | USD | 5,700 | 5,800 | 5,700 | 5,800 | 29,000,000 | +50 (+0.87%) | 2 |
3 Mar 2017 | USD | 5,950 | 6,000 | 5,250 | 5,750 | 28,750,000 | -250 (-4.17%) | 2 |
2 Mar 2017 | USD | 5,750 | 6,000 | 5,450 | 6,000 | 30,000,000 | +100 (+1.69%) | 2 |
1 Mar 2017 | USD | 5,650 | 5,900 | 5,400 | 5,900 | 29,500,000 | 0.0 (0.0%) | 3 |
28 Feb 2017 | USD | 5,550 | 6,100 | 5,505 | 5,900 | 29,500,000 | -200 (-3.28%) | 2 |