Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 3,210 | 3,230 | 3,170 | 3,225 | 3,225 | +20 (+0.62%) | 314,700 |
4 Oct 2016 | USD | 3,160 | 3,210 | 3,155 | 3,205 | 3,205 | +70 (+2.23%) | 434,200 |
3 Oct 2016 | USD | 3,155 | 3,190 | 3,130 | 3,135 | 3,135 | +25 (+0.80%) | 400,700 |
30 Sep 2016 | USD | 3,145 | 3,155 | 3,105 | 3,110 | 3,110 | -125 (-3.86%) | 645,400 |
29 Sep 2016 | USD | 3,240 | 3,270 | 3,220 | 3,235 | 3,235 | +35 (+1.09%) | 308,500 |
28 Sep 2016 | USD | 3,215 | 3,220 | 3,145 | 3,200 | 3,200 | -20 (-0.62%) | 418,300 |
27 Sep 2016 | USD | 3,100 | 3,220 | 3,085 | 3,220 | 3,220 | +80 (+2.55%) | 557,800 |
26 Sep 2016 | USD | 3,155 | 3,165 | 3,135 | 3,140 | 3,140 | -30 (-0.95%) | 226,000 |
23 Sep 2016 | USD | 3,165 | 3,180 | 3,115 | 3,170 | 3,170 | -25 (-0.78%) | 343,900 |
22 Sep 2016 | USD | 3,195 | 3,195 | 3,195 | 3,195 | 3,195 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 3,065 | 3,195 | 3,060 | 3,195 | 3,195 | +105 (+3.40%) | 366,600 |
20 Sep 2016 | USD | 3,010 | 3,105 | 2,996 | 3,090 | 3,090 | +25 (+0.82%) | 448,100 |
19 Sep 2016 | USD | 3,065 | 3,065 | 3,065 | 3,065 | 3,065 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 3,120 | 3,140 | 3,035 | 3,065 | 3,065 | +106 (+3.58%) | 597,100 |
15 Sep 2016 | USD | 2,978 | 2,983 | 2,936 | 2,959 | 2,959 | -32 (-1.07%) | 531,200 |
14 Sep 2016 | USD | 3,000 | 3,025 | 2,976 | 2,991 | 2,991 | -34 (-1.12%) | 336,800 |
13 Sep 2016 | USD | 3,010 | 3,035 | 2,992 | 3,025 | 3,025 | -5 (-0.17%) | 406,100 |
12 Sep 2016 | USD | 3,005 | 3,085 | 2,991 | 3,030 | 3,030 | +30 (+1%) | 847,600 |
9 Sep 2016 | USD | 2,960 | 3,010 | 2,954 | 3,000 | 3,000 | +10 (+0.33%) | 607,500 |
8 Sep 2016 | USD | 3,035 | 3,040 | 2,953 | 2,990 | 2,990 | -65 (-2.13%) | 893,400 |
7 Sep 2016 | USD | 3,005 | 3,060 | 3,000 | 3,055 | 3,055 | -10 (-0.33%) | 454,100 |
6 Sep 2016 | USD | 2,959 | 3,075 | 2,959 | 3,065 | 3,065 | +68 (+2.27%) | 583,100 |
5 Sep 2016 | USD | 3,090 | 3,120 | 2,997 | 2,997 | 2,997 | -63 (-2.06%) | 490,600 |
2 Sep 2016 | USD | 3,015 | 3,080 | 2,933 | 3,060 | 3,060 | +45 (+1.49%) | 932,900 |
1 Sep 2016 | USD | 3,110 | 3,145 | 2,998 | 3,015 | 3,015 | -130 (-4.13%) | 1,138,500 |
31 Aug 2016 | USD | 3,165 | 3,210 | 3,130 | 3,145 | 3,145 | +20 (+0.64%) | 859,800 |
30 Aug 2016 | USD | 3,130 | 3,145 | 3,095 | 3,125 | 3,125 | 0.0 (0.0%) | 527,200 |
29 Aug 2016 | USD | 3,100 | 3,150 | 3,075 | 3,125 | 3,125 | +131 (+4.38%) | 806,000 |
26 Aug 2016 | USD | 2,975 | 3,020 | 2,950 | 2,994 | 2,994 | +30 (+1.01%) | 773,400 |
25 Aug 2016 | USD | 2,948 | 2,974 | 2,913 | 2,964 | 2,964 | +30 (+1.02%) | 605,000 |