Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 6,760 | 6,890 | 6,730 | 6,810 | 6,810 | +200 (+3.03%) | 178,900 |
8 Jul 2016 | USD | 6,700 | 6,770 | 6,600 | 6,610 | 6,610 | -110 (-1.64%) | 155,200 |
7 Jul 2016 | USD | 6,790 | 6,800 | 6,630 | 6,720 | 6,720 | -130 (-1.90%) | 175,800 |
6 Jul 2016 | USD | 6,850 | 6,860 | 6,680 | 6,850 | 6,850 | -100 (-1.44%) | 188,500 |
5 Jul 2016 | USD | 6,860 | 6,950 | 6,830 | 6,950 | 6,950 | +90 (+1.31%) | 200,900 |
4 Jul 2016 | USD | 6,870 | 6,930 | 6,800 | 6,860 | 6,860 | -10 (-0.15%) | 157,400 |
1 Jul 2016 | USD | 6,610 | 6,920 | 6,570 | 6,870 | 6,870 | +260 (+3.93%) | 337,400 |
30 Jun 2016 | USD | 6,590 | 6,700 | 6,560 | 6,610 | 6,610 | +30 (+0.46%) | 143,100 |
29 Jun 2016 | USD | 6,600 | 6,660 | 6,540 | 6,580 | 6,580 | +30 (+0.46%) | 119,700 |
28 Jun 2016 | USD | 6,430 | 6,590 | 6,360 | 6,550 | 6,550 | -40 (-0.61%) | 171,800 |
27 Jun 2016 | USD | 6,300 | 6,620 | 6,300 | 6,590 | 6,590 | +370 (+5.95%) | 253,800 |
24 Jun 2016 | USD | 6,670 | 6,670 | 6,070 | 6,220 | 6,220 | -290 (-4.45%) | 307,000 |
23 Jun 2016 | USD | 6,560 | 6,580 | 6,450 | 6,510 | 6,510 | -90 (-1.36%) | 193,700 |
22 Jun 2016 | USD | 6,650 | 6,680 | 6,540 | 6,600 | 6,600 | -100 (-1.49%) | 148,700 |
21 Jun 2016 | USD | 6,550 | 6,700 | 6,500 | 6,700 | 6,700 | +150 (+2.29%) | 171,400 |
20 Jun 2016 | USD | 6,480 | 6,630 | 6,460 | 6,550 | 6,550 | +180 (+2.83%) | 156,900 |
17 Jun 2016 | USD | 6,550 | 6,550 | 6,350 | 6,370 | 6,370 | -110 (-1.70%) | 290,700 |
16 Jun 2016 | USD | 6,520 | 6,670 | 6,440 | 6,480 | 6,480 | -100 (-1.52%) | 252,800 |
15 Jun 2016 | USD | 6,480 | 6,610 | 6,450 | 6,580 | 6,580 | 0.0 (0.0%) | 346,000 |
14 Jun 2016 | USD | 6,740 | 6,750 | 6,420 | 6,580 | 6,580 | -260 (-3.80%) | 495,700 |
13 Jun 2016 | USD | 6,890 | 6,970 | 6,810 | 6,840 | 6,840 | -180 (-2.56%) | 228,700 |
10 Jun 2016 | USD | 6,970 | 7,020 | 6,940 | 7,020 | 7,020 | +40 (+0.57%) | 182,300 |
9 Jun 2016 | USD | 7,000 | 7,020 | 6,950 | 6,980 | 6,980 | -20 (-0.29%) | 115,600 |
8 Jun 2016 | USD | 7,070 | 7,080 | 6,880 | 7,000 | 7,000 | -30 (-0.43%) | 197,800 |
7 Jun 2016 | USD | 6,990 | 7,130 | 6,990 | 7,030 | 7,030 | +50 (+0.72%) | 330,700 |
6 Jun 2016 | USD | 6,750 | 6,990 | 6,750 | 6,980 | 6,980 | +110 (+1.60%) | 252,800 |
3 Jun 2016 | USD | 6,680 | 6,880 | 6,680 | 6,870 | 6,870 | +240 (+3.62%) | 217,900 |
2 Jun 2016 | USD | 6,650 | 6,740 | 6,610 | 6,630 | 6,630 | -100 (-1.49%) | 144,600 |
1 Jun 2016 | USD | 6,750 | 6,770 | 6,680 | 6,730 | 6,730 | -30 (-0.44%) | 119,700 |
31 May 2016 | USD | 6,700 | 6,760 | 6,600 | 6,760 | 6,760 | +60 (+0.90%) | 148,600 |