Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 5,690 | 5,790 | 5,690 | 5,780 | 5,780 | +90 (+1.58%) | 217,200 |
19 Aug 2016 | USD | 5,850 | 5,850 | 5,590 | 5,690 | 5,690 | -60 (-1.04%) | 410,500 |
18 Aug 2016 | USD | 6,000 | 6,030 | 5,740 | 5,750 | 5,750 | -270 (-4.49%) | 488,300 |
17 Aug 2016 | USD | 6,020 | 6,130 | 5,980 | 6,020 | 6,020 | -90 (-1.47%) | 267,500 |
16 Aug 2016 | USD | 6,280 | 6,320 | 6,090 | 6,110 | 6,110 | -210 (-3.32%) | 216,200 |
15 Aug 2016 | USD | 6,340 | 6,400 | 6,280 | 6,320 | 6,320 | -30 (-0.47%) | 141,400 |
12 Aug 2016 | USD | 6,250 | 6,430 | 6,180 | 6,350 | 6,350 | +170 (+2.75%) | 417,100 |
11 Aug 2016 | USD | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 6,080 | 6,190 | 6,010 | 6,180 | 6,180 | +130 (+2.15%) | 262,700 |
9 Aug 2016 | USD | 6,040 | 6,060 | 5,920 | 6,050 | 6,050 | 0.0 (0.0%) | 347,500 |
8 Aug 2016 | USD | 6,140 | 6,170 | 5,990 | 6,050 | 6,050 | -70 (-1.14%) | 274,100 |
5 Aug 2016 | USD | 6,200 | 6,320 | 6,050 | 6,120 | 6,120 | -220 (-3.47%) | 540,300 |
4 Aug 2016 | USD | 6,580 | 6,580 | 6,320 | 6,340 | 6,340 | -270 (-4.08%) | 287,800 |
3 Aug 2016 | USD | 6,610 | 6,740 | 6,590 | 6,610 | 6,610 | -100 (-1.49%) | 218,700 |
2 Aug 2016 | USD | 6,660 | 6,830 | 6,630 | 6,710 | 6,710 | -10 (-0.15%) | 314,300 |
1 Aug 2016 | USD | 6,490 | 6,940 | 6,380 | 6,720 | 6,720 | +430 (+6.84%) | 679,300 |
29 Jul 2016 | USD | 6,210 | 6,310 | 6,150 | 6,290 | 6,290 | +70 (+1.13%) | 221,100 |
28 Jul 2016 | USD | 6,320 | 6,340 | 6,160 | 6,220 | 6,220 | -190 (-2.96%) | 337,000 |
27 Jul 2016 | USD | 6,430 | 6,490 | 6,340 | 6,410 | 6,410 | +80 (+1.26%) | 343,600 |
26 Jul 2016 | USD | 6,270 | 6,380 | 6,270 | 6,330 | 6,330 | 0.0 (0.0%) | 201,500 |
25 Jul 2016 | USD | 6,330 | 6,400 | 6,260 | 6,330 | 6,330 | +10 (+0.16%) | 197,500 |
22 Jul 2016 | USD | 6,270 | 6,370 | 6,250 | 6,320 | 6,320 | -10 (-0.16%) | 223,400 |
21 Jul 2016 | USD | 6,790 | 6,790 | 6,230 | 6,330 | 6,330 | -60 (-0.94%) | 579,400 |
20 Jul 2016 | USD | 6,310 | 6,400 | 6,230 | 6,390 | 6,390 | +20 (+0.31%) | 448,700 |
19 Jul 2016 | USD | 6,400 | 6,480 | 6,170 | 6,370 | 6,370 | -330 (-4.93%) | 587,400 |
18 Jul 2016 | USD | 6,700 | 6,700 | 6,700 | 6,700 | 6,700 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 6,900 | 6,900 | 6,630 | 6,700 | 6,700 | -200 (-2.90%) | 292,900 |
14 Jul 2016 | USD | 6,840 | 6,920 | 6,770 | 6,900 | 6,900 | +90 (+1.32%) | 202,400 |
13 Jul 2016 | USD | 6,960 | 6,970 | 6,790 | 6,810 | 6,810 | -50 (-0.73%) | 192,000 |
12 Jul 2016 | USD | 6,900 | 6,930 | 6,850 | 6,860 | 6,860 | +50 (+0.73%) | 199,900 |