Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 3,130 | 3,160 | 3,095 | 3,135 | 3,135 | +20 (+0.64%) | 227,400 |
30 Sep 2016 | USD | 3,100 | 3,145 | 3,065 | 3,115 | 3,115 | -15 (-0.48%) | 235,900 |
29 Sep 2016 | USD | 3,200 | 3,205 | 3,110 | 3,130 | 3,130 | -45 (-1.42%) | 281,800 |
28 Sep 2016 | USD | 3,245 | 3,255 | 3,120 | 3,175 | 3,175 | -3,205 (-50.24%) | 309,500 |
27 Sep 2016 | USD | 6,180 | 6,380 | 6,110 | 6,380 | 6,380 | +160 (+2.57%) | 257,200 |
26 Sep 2016 | USD | 6,280 | 6,330 | 6,210 | 6,220 | 6,220 | -160 (-2.51%) | 231,500 |
23 Sep 2016 | USD | 6,270 | 6,390 | 6,250 | 6,380 | 6,380 | +170 (+2.74%) | 345,900 |
22 Sep 2016 | USD | 6,210 | 6,210 | 6,210 | 6,210 | 6,210 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 6,120 | 6,220 | 6,030 | 6,210 | 6,210 | +210 (+3.50%) | 375,300 |
20 Sep 2016 | USD | 5,890 | 6,110 | 5,880 | 6,000 | 6,000 | +130 (+2.21%) | 297,000 |
19 Sep 2016 | USD | 5,870 | 5,870 | 5,870 | 5,870 | 5,870 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 5,800 | 5,950 | 5,780 | 5,870 | 5,870 | +190 (+3.35%) | 197,200 |
15 Sep 2016 | USD | 5,700 | 5,740 | 5,670 | 5,680 | 5,680 | -70 (-1.22%) | 103,100 |
14 Sep 2016 | USD | 5,650 | 5,820 | 5,630 | 5,750 | 5,750 | +100 (+1.77%) | 274,400 |
13 Sep 2016 | USD | 5,650 | 5,680 | 5,600 | 5,650 | 5,650 | +50 (+0.89%) | 133,100 |
12 Sep 2016 | USD | 5,550 | 5,670 | 5,540 | 5,600 | 5,600 | -30 (-0.53%) | 169,100 |
9 Sep 2016 | USD | 5,710 | 5,730 | 5,610 | 5,630 | 5,630 | -150 (-2.60%) | 302,700 |
8 Sep 2016 | USD | 5,880 | 5,880 | 5,770 | 5,780 | 5,780 | -70 (-1.20%) | 212,000 |
7 Sep 2016 | USD | 5,780 | 5,910 | 5,760 | 5,850 | 5,850 | +140 (+2.45%) | 339,700 |
6 Sep 2016 | USD | 5,610 | 5,740 | 5,610 | 5,710 | 5,710 | +90 (+1.60%) | 241,600 |
5 Sep 2016 | USD | 5,730 | 5,730 | 5,590 | 5,620 | 5,620 | -80 (-1.40%) | 244,500 |
2 Sep 2016 | USD | 5,650 | 5,760 | 5,650 | 5,700 | 5,700 | +10 (+0.18%) | 228,800 |
1 Sep 2016 | USD | 5,670 | 5,720 | 5,630 | 5,690 | 5,690 | 0.0 (0.0%) | 184,400 |
31 Aug 2016 | USD | 5,650 | 5,700 | 5,590 | 5,690 | 5,690 | +30 (+0.53%) | 254,100 |
30 Aug 2016 | USD | 5,680 | 5,710 | 5,600 | 5,660 | 5,660 | -60 (-1.05%) | 280,700 |
29 Aug 2016 | USD | 5,750 | 5,840 | 5,680 | 5,720 | 5,720 | -40 (-0.69%) | 202,300 |
26 Aug 2016 | USD | 5,840 | 5,840 | 5,720 | 5,760 | 5,760 | -80 (-1.37%) | 192,400 |
25 Aug 2016 | USD | 5,940 | 5,950 | 5,790 | 5,840 | 5,840 | -150 (-2.50%) | 212,300 |
24 Aug 2016 | USD | 5,990 | 6,010 | 5,890 | 5,990 | 5,990 | +10 (+0.17%) | 182,800 |
23 Aug 2016 | USD | 5,860 | 6,040 | 5,830 | 5,980 | 5,980 | +200 (+3.46%) | 303,500 |