Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2017 | USD | 5,214.91 | 5,214.91 | 5,025.68 | 5,042.6 | 5,042.6 | -172.31 (-3.30%) | 2,110,665 |
7 Jul 2017 | USD | 5,214.91 | 5,214.91 | 5,214.91 | 5,214.91 | 5,214.91 | 0.0 (0.0%) | 0 |
6 Jul 2017 | USD | 5,391.53 | 5,401.28 | 5,203.96 | 5,214.91 | 5,214.91 | -176.62 (-3.28%) | 1,129,829 |
5 Jul 2017 | USD | 5,447.04 | 5,466.54 | 5,350.47 | 5,391.53 | 5,391.53 | -55.51 (-1.02%) | 948,571 |
4 Jul 2017 | USD | 5,568.49 | 5,568.49 | 5,427.54 | 5,447.04 | 5,447.04 | -121.45 (-2.18%) | 1,116,830 |
3 Jul 2017 | USD | 5,463.56 | 5,576.75 | 5,365.15 | 5,568.49 | 5,568.49 | +104.93 (+1.92%) | 2,507,026 |
2 Jul 2017 | USD | 5,448.66 | 5,547.51 | 5,335.4 | 5,463.56 | 5,463.56 | +14.9 (+0.27%) | 2,415,287 |
30 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
29 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
28 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
27 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
26 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
23 Jun 2017 | USD | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 5,448.66 | 0.0 (0.0%) | 0 |
22 Jun 2017 | USD | 5,250.88 | 5,547.63 | 5,149.49 | 5,448.66 | 5,448.66 | +197.78 (+3.77%) | 6,795,659 |
21 Jun 2017 | USD | 4,957.67 | 5,262.57 | 4,957.67 | 5,250.88 | 5,250.88 | +293.21 (+5.91%) | 7,672,993 |
20 Jun 2017 | USD | 4,956.18 | 5,051.61 | 4,946.32 | 4,957.67 | 4,957.67 | +1.49 (+0.03%) | 1,440,631 |
19 Jun 2017 | USD | 4,947.07 | 5,015.24 | 4,940.19 | 4,956.18 | 4,956.18 | +9.11 (+0.18%) | 1,151,111 |
18 Jun 2017 | USD | 4,776.58 | 4,954.87 | 4,776.58 | 4,947.07 | 4,947.07 | +170.49 (+3.57%) | 1,408,817 |
16 Jun 2017 | USD | 4,776.58 | 4,776.58 | 4,776.58 | 4,776.58 | 4,776.58 | 0.0 (0.0%) | 0 |
15 Jun 2017 | USD | 4,707.88 | 4,806.86 | 4,668.89 | 4,776.58 | 4,776.58 | +68.7 (+1.46%) | 1,186,433 |
14 Jun 2017 | USD | 4,614.87 | 4,790.34 | 4,614.87 | 4,707.88 | 4,707.88 | +93.01 (+2.02%) | 867,867 |
13 Jun 2017 | USD | 4,651.8 | 4,654.04 | 4,590.9 | 4,614.87 | 4,614.87 | -36.93 (-0.79%) | 675,246 |
12 Jun 2017 | USD | 4,589.98 | 4,668.89 | 4,554.89 | 4,651.8 | 4,651.8 | +61.82 (+1.35%) | 930,778 |
11 Jun 2017 | USD | 4,716.25 | 4,743.55 | 4,549.5 | 4,589.98 | 4,589.98 | -126.27 (-2.68%) | 631,722 |
9 Jun 2017 | USD | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | 0.0 (0.0%) | 0 |
8 Jun 2017 | USD | 4,835.12 | 4,835.12 | 4,708.46 | 4,716.25 | 4,716.25 | -118.87 (-2.46%) | 1,242,996 |
7 Jun 2017 | USD | 4,852.39 | 4,887.48 | 4,827.33 | 4,835.12 | 4,835.12 | -17.27 (-0.36%) | 1,189,589 |
6 Jun 2017 | USD | 4,861.5 | 4,906.06 | 4,840.69 | 4,852.39 | 4,852.39 | -9.11 (-0.19%) | 708,112 |
5 Jun 2017 | USD | 4,857.78 | 4,878.19 | 4,820.62 | 4,861.5 | 4,861.5 | +3.72 (+0.08%) | 959,389 |
4 Jun 2017 | USD | 4,839.09 | 4,870.57 | 4,771.77 | 4,857.78 | 4,857.78 | +18.69 (+0.39%) | 708,859 |