Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 6,770 | 6,770 | 6,680 | 6,700 | 6,700 | +30 (+0.45%) | 114,600 |
27 May 2016 | USD | 6,650 | 6,710 | 6,600 | 6,670 | 6,670 | 0.0 (0.0%) | 92,600 |
26 May 2016 | USD | 6,800 | 6,800 | 6,640 | 6,670 | 6,670 | -80 (-1.19%) | 122,700 |
25 May 2016 | USD | 6,760 | 6,840 | 6,730 | 6,750 | 6,750 | +50 (+0.75%) | 123,100 |
24 May 2016 | USD | 6,730 | 6,770 | 6,680 | 6,700 | 6,700 | -20 (-0.30%) | 112,000 |
23 May 2016 | USD | 6,800 | 6,880 | 6,700 | 6,720 | 6,720 | -50 (-0.74%) | 134,700 |
20 May 2016 | USD | 6,660 | 6,780 | 6,630 | 6,770 | 6,770 | +50 (+0.74%) | 153,100 |
19 May 2016 | USD | 6,580 | 6,730 | 6,550 | 6,720 | 6,720 | +200 (+3.07%) | 240,400 |
18 May 2016 | USD | 6,590 | 6,610 | 6,440 | 6,520 | 6,520 | -90 (-1.36%) | 168,900 |
17 May 2016 | USD | 6,590 | 6,650 | 6,550 | 6,610 | 6,610 | +50 (+0.76%) | 149,100 |
16 May 2016 | USD | 6,720 | 6,780 | 6,560 | 6,560 | 6,560 | -190 (-2.81%) | 216,100 |
13 May 2016 | USD | 6,640 | 6,770 | 6,610 | 6,750 | 6,750 | +160 (+2.43%) | 235,800 |
12 May 2016 | USD | 6,660 | 6,670 | 6,520 | 6,590 | 6,590 | -90 (-1.35%) | 232,400 |
11 May 2016 | USD | 6,690 | 6,710 | 6,570 | 6,680 | 6,680 | +70 (+1.06%) | 230,100 |
10 May 2016 | USD | 6,500 | 6,630 | 6,480 | 6,610 | 6,610 | +160 (+2.48%) | 284,100 |
9 May 2016 | USD | 6,360 | 6,490 | 6,300 | 6,450 | 6,450 | +100 (+1.57%) | 194,800 |
6 May 2016 | USD | 6,390 | 6,460 | 6,270 | 6,350 | 6,350 | +30 (+0.47%) | 284,700 |
5 May 2016 | USD | 6,320 | 6,320 | 6,320 | 6,320 | 6,320 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 6,320 | 6,320 | 6,320 | 6,320 | 6,320 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 6,320 | 6,320 | 6,320 | 6,320 | 6,320 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 6,380 | 6,400 | 6,180 | 6,320 | 6,320 | -20 (-0.32%) | 290,100 |
29 Apr 2016 | USD | 6,340 | 6,340 | 6,340 | 6,340 | 6,340 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 6,480 | 6,530 | 6,340 | 6,340 | 6,340 | -100 (-1.55%) | 278,600 |
27 Apr 2016 | USD | 6,400 | 6,520 | 6,400 | 6,440 | 6,440 | +10 (+0.16%) | 159,300 |
26 Apr 2016 | USD | 6,480 | 6,480 | 6,310 | 6,430 | 6,430 | -150 (-2.28%) | 233,700 |
25 Apr 2016 | USD | 6,660 | 6,660 | 6,550 | 6,580 | 6,580 | -100 (-1.50%) | 184,400 |
22 Apr 2016 | USD | 6,600 | 6,720 | 6,550 | 6,680 | 6,680 | +40 (+0.60%) | 256,500 |
21 Apr 2016 | USD | 6,640 | 6,650 | 6,560 | 6,640 | 6,640 | +120 (+1.84%) | 178,700 |
20 Apr 2016 | USD | 6,580 | 6,630 | 6,460 | 6,520 | 6,520 | -20 (-0.31%) | 210,700 |
19 Apr 2016 | USD | 6,450 | 6,600 | 6,430 | 6,540 | 6,540 | +30 (+0.46%) | 244,200 |