Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 5,120 | 5,170 | 5,080 | 5,160 | 5,160 | +110 (+2.18%) | 207,000 |
15 Nov 2016 | USD | 5,140 | 5,160 | 5,020 | 5,050 | 5,050 | -80 (-1.56%) | 198,500 |
14 Nov 2016 | USD | 5,120 | 5,140 | 5,060 | 5,130 | 5,130 | +60 (+1.18%) | 218,200 |
11 Nov 2016 | USD | 5,260 | 5,260 | 5,040 | 5,070 | 5,070 | -150 (-2.87%) | 235,000 |
10 Nov 2016 | USD | 5,230 | 5,250 | 5,120 | 5,220 | 5,220 | +335 (+6.86%) | 264,100 |
9 Nov 2016 | USD | 5,120 | 5,160 | 4,855 | 4,885 | 4,885 | -225 (-4.40%) | 164,100 |
8 Nov 2016 | USD | 5,170 | 5,180 | 5,060 | 5,110 | 5,110 | -70 (-1.35%) | 163,400 |
7 Nov 2016 | USD | 5,220 | 5,230 | 5,150 | 5,180 | 5,180 | +20 (+0.39%) | 134,600 |
4 Nov 2016 | USD | 5,190 | 5,190 | 5,080 | 5,160 | 5,160 | -70 (-1.34%) | 171,100 |
3 Nov 2016 | USD | 5,230 | 5,230 | 5,230 | 5,230 | 5,230 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 5,250 | 5,350 | 5,210 | 5,230 | 5,230 | -180 (-3.33%) | 237,200 |
1 Nov 2016 | USD | 5,290 | 5,420 | 5,230 | 5,410 | 5,410 | -50 (-0.92%) | 250,800 |
31 Oct 2016 | USD | 5,510 | 5,510 | 5,360 | 5,460 | 5,460 | -30 (-0.55%) | 179,400 |
28 Oct 2016 | USD | 5,570 | 5,590 | 5,420 | 5,490 | 5,490 | -40 (-0.72%) | 222,300 |
27 Oct 2016 | USD | 5,560 | 5,580 | 5,510 | 5,530 | 5,530 | -20 (-0.36%) | 156,500 |
26 Oct 2016 | USD | 5,510 | 5,560 | 5,480 | 5,550 | 5,550 | +70 (+1.28%) | 161,700 |
25 Oct 2016 | USD | 5,480 | 5,520 | 5,470 | 5,480 | 5,480 | +20 (+0.37%) | 112,800 |
24 Oct 2016 | USD | 5,420 | 5,470 | 5,400 | 5,460 | 5,460 | +30 (+0.55%) | 130,700 |
21 Oct 2016 | USD | 5,440 | 5,450 | 5,370 | 5,430 | 5,430 | -30 (-0.55%) | 144,900 |
20 Oct 2016 | USD | 5,470 | 5,480 | 5,430 | 5,460 | 5,460 | 0.0 (0.0%) | 123,400 |
19 Oct 2016 | USD | 5,470 | 5,500 | 5,430 | 5,460 | 5,460 | +10 (+0.18%) | 119,500 |
18 Oct 2016 | USD | 5,400 | 5,490 | 5,380 | 5,450 | 5,450 | +120 (+2.25%) | 190,200 |
17 Oct 2016 | USD | 5,270 | 5,360 | 5,270 | 5,330 | 5,330 | +30 (+0.57%) | 95,400 |
14 Oct 2016 | USD | 5,310 | 5,370 | 5,280 | 5,300 | 5,300 | -10 (-0.19%) | 136,800 |
13 Oct 2016 | USD | 5,330 | 5,330 | 5,260 | 5,310 | 5,310 | +20 (+0.38%) | 155,600 |
12 Oct 2016 | USD | 5,240 | 5,330 | 5,230 | 5,290 | 5,290 | +40 (+0.76%) | 159,300 |
11 Oct 2016 | USD | 5,240 | 5,290 | 5,240 | 5,250 | 5,250 | +10 (+0.19%) | 111,400 |
10 Oct 2016 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 5,290 | 5,290 | 5,180 | 5,240 | 5,240 | -20 (-0.38%) | 190,100 |
6 Oct 2016 | USD | 5,370 | 5,390 | 5,240 | 5,260 | 5,260 | -40 (-0.75%) | 278,600 |