Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 5,200 | 5,370 | 5,160 | 5,330 | 5,330 | +200 (+3.90%) | 150,300 |
22 Jan 2016 | USD | 5,020 | 5,160 | 4,905 | 5,130 | 5,130 | +275 (+5.66%) | 190,300 |
21 Jan 2016 | USD | 5,020 | 5,150 | 4,850 | 4,855 | 4,855 | -215 (-4.24%) | 269,800 |
20 Jan 2016 | USD | 5,300 | 5,360 | 5,040 | 5,070 | 5,070 | -220 (-4.16%) | 234,400 |
19 Jan 2016 | USD | 5,320 | 5,400 | 5,240 | 5,290 | 5,290 | -70 (-1.31%) | 135,100 |
18 Jan 2016 | USD | 5,230 | 5,380 | 5,170 | 5,360 | 5,360 | -30 (-0.56%) | 192,300 |
15 Jan 2016 | USD | 5,500 | 5,500 | 5,330 | 5,390 | 5,390 | +50 (+0.94%) | 203,200 |
14 Jan 2016 | USD | 5,440 | 5,440 | 5,230 | 5,340 | 5,340 | -160 (-2.91%) | 249,200 |
13 Jan 2016 | USD | 5,370 | 5,520 | 5,350 | 5,500 | 5,500 | +200 (+3.77%) | 165,500 |
12 Jan 2016 | USD | 5,430 | 5,560 | 5,290 | 5,300 | 5,300 | -200 (-3.64%) | 329,100 |
11 Jan 2016 | USD | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 5,600 | 5,600 | 5,430 | 5,500 | 5,500 | -140 (-2.48%) | 283,600 |
7 Jan 2016 | USD | 5,570 | 5,700 | 5,550 | 5,640 | 5,640 | +60 (+1.08%) | 249,900 |
6 Jan 2016 | USD | 5,640 | 5,730 | 5,530 | 5,580 | 5,580 | -100 (-1.76%) | 225,000 |
5 Jan 2016 | USD | 5,700 | 5,740 | 5,600 | 5,680 | 5,680 | -70 (-1.22%) | 153,300 |
4 Jan 2016 | USD | 5,850 | 5,890 | 5,740 | 5,750 | 5,750 | -110 (-1.88%) | 154,800 |
1 Jan 2016 | USD | 5,860 | 5,860 | 5,860 | 5,860 | 5,860 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 5,860 | 5,860 | 5,860 | 5,860 | 5,860 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 5,800 | 5,860 | 5,760 | 5,860 | 5,860 | +110 (+1.91%) | 173,600 |
29 Dec 2015 | USD | 5,540 | 5,790 | 5,530 | 5,750 | 5,750 | +210 (+3.79%) | 258,700 |
28 Dec 2015 | USD | 5,570 | 5,590 | 5,450 | 5,540 | 5,540 | -80 (-1.42%) | 181,700 |
25 Dec 2015 | USD | 5,550 | 5,700 | 5,530 | 5,620 | 5,620 | +60 (+1.08%) | 121,600 |
24 Dec 2015 | USD | 5,820 | 5,830 | 5,540 | 5,560 | 5,560 | -200 (-3.47%) | 224,300 |
23 Dec 2015 | USD | 5,760 | 5,760 | 5,760 | 5,760 | 5,760 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 5,720 | 5,780 | 5,660 | 5,760 | 5,760 | +40 (+0.70%) | 183,500 |
21 Dec 2015 | USD | 5,600 | 5,730 | 5,580 | 5,720 | 5,720 | +120 (+2.14%) | 318,600 |
18 Dec 2015 | USD | 5,590 | 5,710 | 5,580 | 5,600 | 5,600 | +30 (+0.54%) | 303,400 |
17 Dec 2015 | USD | 5,530 | 5,580 | 5,490 | 5,570 | 5,570 | +110 (+2.01%) | 168,500 |
16 Dec 2015 | USD | 5,490 | 5,550 | 5,410 | 5,460 | 5,460 | +70 (+1.30%) | 207,500 |
15 Dec 2015 | USD | 5,300 | 5,430 | 5,250 | 5,390 | 5,390 | +90 (+1.70%) | 290,300 |