Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 5,200 | 5,320 | 5,190 | 5,300 | 5,300 | +10 (+0.19%) | 167,100 |
11 Dec 2015 | USD | 5,210 | 5,340 | 5,210 | 5,290 | 5,290 | 0.0 (0.0%) | 184,200 |
10 Dec 2015 | USD | 5,310 | 5,370 | 5,250 | 5,290 | 5,290 | -120 (-2.22%) | 201,900 |
9 Dec 2015 | USD | 5,610 | 5,620 | 5,390 | 5,410 | 5,410 | -150 (-2.70%) | 161,200 |
8 Dec 2015 | USD | 5,580 | 5,630 | 5,530 | 5,560 | 5,560 | 0.0 (0.0%) | 200,500 |
7 Dec 2015 | USD | 5,580 | 5,620 | 5,520 | 5,560 | 5,560 | +30 (+0.54%) | 156,300 |
4 Dec 2015 | USD | 5,500 | 5,590 | 5,470 | 5,530 | 5,530 | -130 (-2.30%) | 212,000 |
3 Dec 2015 | USD | 5,650 | 5,690 | 5,620 | 5,660 | 5,660 | -40 (-0.70%) | 190,700 |
2 Dec 2015 | USD | 5,600 | 5,720 | 5,560 | 5,700 | 5,700 | +40 (+0.71%) | 254,300 |
1 Dec 2015 | USD | 5,540 | 5,700 | 5,530 | 5,660 | 5,660 | +160 (+2.91%) | 433,900 |
30 Nov 2015 | USD | 5,320 | 5,510 | 5,320 | 5,500 | 5,500 | +130 (+2.42%) | 410,800 |
27 Nov 2015 | USD | 5,340 | 5,380 | 5,240 | 5,370 | 5,370 | +90 (+1.70%) | 202,500 |
26 Nov 2015 | USD | 5,220 | 5,310 | 5,220 | 5,280 | 5,280 | +60 (+1.15%) | 114,100 |
25 Nov 2015 | USD | 5,340 | 5,350 | 5,200 | 5,220 | 5,220 | -150 (-2.79%) | 256,500 |
24 Nov 2015 | USD | 5,350 | 5,400 | 5,350 | 5,370 | 5,370 | +40 (+0.75%) | 320,600 |
23 Nov 2015 | USD | 5,330 | 5,330 | 5,330 | 5,330 | 5,330 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 5,280 | 5,390 | 5,280 | 5,330 | 5,330 | +60 (+1.14%) | 236,600 |
19 Nov 2015 | USD | 5,290 | 5,320 | 5,260 | 5,270 | 5,270 | +20 (+0.38%) | 164,800 |
18 Nov 2015 | USD | 5,300 | 5,340 | 5,240 | 5,250 | 5,250 | -20 (-0.38%) | 126,100 |
17 Nov 2015 | USD | 5,280 | 5,300 | 5,240 | 5,270 | 5,270 | +110 (+2.13%) | 207,500 |
16 Nov 2015 | USD | 5,100 | 5,240 | 5,100 | 5,160 | 5,160 | -70 (-1.34%) | 168,400 |
13 Nov 2015 | USD | 5,080 | 5,240 | 5,050 | 5,230 | 5,230 | +130 (+2.55%) | 292,800 |
12 Nov 2015 | USD | 4,990 | 5,120 | 4,980 | 5,100 | 5,100 | +180 (+3.66%) | 436,500 |
11 Nov 2015 | USD | 4,785 | 4,940 | 4,760 | 4,920 | 4,920 | +140 (+2.93%) | 326,500 |
10 Nov 2015 | USD | 4,825 | 4,850 | 4,770 | 4,780 | 4,780 | -110 (-2.25%) | 236,300 |
9 Nov 2015 | USD | 4,860 | 4,920 | 4,855 | 4,890 | 4,890 | +40 (+0.82%) | 201,700 |
6 Nov 2015 | USD | 4,910 | 4,945 | 4,845 | 4,850 | 4,850 | -15 (-0.31%) | 229,000 |
5 Nov 2015 | USD | 4,935 | 4,935 | 4,815 | 4,865 | 4,865 | +5 (+0.10%) | 324,200 |
4 Nov 2015 | USD | 4,985 | 5,010 | 4,760 | 4,860 | 4,860 | -55 (-1.12%) | 411,100 |
3 Nov 2015 | USD | 4,915 | 4,915 | 4,915 | 4,915 | 4,915 | 0.0 (0.0%) | 0 |