Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 6,360 | 6,550 | 6,340 | 6,510 | 6,510 | -110 (-1.66%) | 232,300 |
15 Apr 2016 | USD | 6,610 | 6,690 | 6,550 | 6,620 | 6,620 | -120 (-1.78%) | 274,800 |
14 Apr 2016 | USD | 6,800 | 6,840 | 6,650 | 6,740 | 6,740 | +30 (+0.45%) | 282,800 |
13 Apr 2016 | USD | 6,650 | 6,750 | 6,600 | 6,710 | 6,710 | +120 (+1.82%) | 375,500 |
12 Apr 2016 | USD | 6,600 | 6,620 | 6,520 | 6,590 | 6,590 | -20 (-0.30%) | 151,900 |
11 Apr 2016 | USD | 6,580 | 6,630 | 6,460 | 6,610 | 6,610 | +30 (+0.46%) | 218,200 |
8 Apr 2016 | USD | 6,380 | 6,630 | 6,330 | 6,580 | 6,580 | +120 (+1.86%) | 358,900 |
7 Apr 2016 | USD | 6,370 | 6,510 | 6,250 | 6,460 | 6,460 | +100 (+1.57%) | 333,700 |
6 Apr 2016 | USD | 6,030 | 6,360 | 5,980 | 6,360 | 6,360 | +250 (+4.09%) | 393,100 |
5 Apr 2016 | USD | 6,180 | 6,280 | 6,060 | 6,110 | 6,110 | -270 (-4.23%) | 396,000 |
4 Apr 2016 | USD | 6,310 | 6,480 | 6,230 | 6,380 | 6,380 | +40 (+0.63%) | 313,000 |
1 Apr 2016 | USD | 6,630 | 6,700 | 6,290 | 6,340 | 6,340 | -210 (-3.21%) | 405,000 |
31 Mar 2016 | USD | 6,550 | 6,670 | 6,430 | 6,550 | 6,550 | 0.0 (0.0%) | 440,300 |
30 Mar 2016 | USD | 6,450 | 6,600 | 6,440 | 6,550 | 6,550 | +150 (+2.34%) | 311,700 |
29 Mar 2016 | USD | 6,350 | 6,420 | 6,310 | 6,400 | 6,400 | +70 (+1.11%) | 168,900 |
28 Mar 2016 | USD | 6,300 | 6,340 | 6,250 | 6,330 | 6,330 | +70 (+1.12%) | 198,600 |
25 Mar 2016 | USD | 6,370 | 6,380 | 6,220 | 6,260 | 6,260 | -90 (-1.42%) | 243,600 |
24 Mar 2016 | USD | 6,190 | 6,370 | 6,160 | 6,350 | 6,350 | +160 (+2.58%) | 331,800 |
23 Mar 2016 | USD | 6,200 | 6,220 | 6,090 | 6,190 | 6,190 | +10 (+0.16%) | 163,500 |
22 Mar 2016 | USD | 6,030 | 6,290 | 6,000 | 6,180 | 6,180 | +280 (+4.75%) | 328,600 |
21 Mar 2016 | USD | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 5,940 | 5,990 | 5,850 | 5,900 | 5,900 | -80 (-1.34%) | 546,300 |
17 Mar 2016 | USD | 6,090 | 6,120 | 5,950 | 5,980 | 5,980 | -50 (-0.83%) | 211,400 |
16 Mar 2016 | USD | 6,030 | 6,120 | 6,000 | 6,030 | 6,030 | -40 (-0.66%) | 157,000 |
15 Mar 2016 | USD | 6,030 | 6,170 | 5,990 | 6,070 | 6,070 | +60 (+1.00%) | 295,500 |
14 Mar 2016 | USD | 5,970 | 6,050 | 5,890 | 6,010 | 6,010 | +60 (+1.01%) | 232,400 |
11 Mar 2016 | USD | 5,860 | 5,980 | 5,820 | 5,950 | 5,950 | 0.0 (0.0%) | 207,400 |
10 Mar 2016 | USD | 5,900 | 5,980 | 5,850 | 5,950 | 5,950 | +120 (+2.06%) | 212,200 |
9 Mar 2016 | USD | 5,820 | 5,970 | 5,780 | 5,830 | 5,830 | -40 (-0.68%) | 208,300 |
8 Mar 2016 | USD | 5,850 | 5,910 | 5,690 | 5,870 | 5,870 | -10 (-0.17%) | 297,900 |