Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 5,340 | 5,350 | 5,300 | 5,300 | 5,300 | -60 (-1.12%) | 209,700 |
4 Oct 2016 | USD | 5,370 | 5,370 | 5,300 | 5,360 | 5,360 | +10 (+0.19%) | 111,000 |
3 Oct 2016 | USD | 5,410 | 5,420 | 5,340 | 5,350 | 5,350 | 0.0 (0.0%) | 122,600 |
30 Sep 2016 | USD | 5,300 | 5,410 | 5,260 | 5,350 | 5,350 | -50 (-0.93%) | 203,700 |
29 Sep 2016 | USD | 5,420 | 5,440 | 5,380 | 5,400 | 5,400 | 0.0 (0.0%) | 115,000 |
28 Sep 2016 | USD | 5,450 | 5,490 | 5,370 | 5,400 | 5,400 | -10 (-0.18%) | 194,300 |
27 Sep 2016 | USD | 5,320 | 5,430 | 5,250 | 5,410 | 5,410 | +40 (+0.74%) | 248,200 |
26 Sep 2016 | USD | 5,370 | 5,400 | 5,300 | 5,370 | 5,370 | +50 (+0.94%) | 188,200 |
23 Sep 2016 | USD | 5,260 | 5,340 | 5,210 | 5,320 | 5,320 | +50 (+0.95%) | 183,900 |
22 Sep 2016 | USD | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 5,160 | 5,290 | 5,160 | 5,270 | 5,270 | +60 (+1.15%) | 167,500 |
20 Sep 2016 | USD | 5,020 | 5,220 | 5,020 | 5,210 | 5,210 | +120 (+2.36%) | 287,000 |
19 Sep 2016 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 5,080 | 5,110 | 5,050 | 5,090 | 5,090 | +10 (+0.20%) | 119,000 |
15 Sep 2016 | USD | 5,050 | 5,090 | 5,040 | 5,080 | 5,080 | -20 (-0.39%) | 102,200 |
14 Sep 2016 | USD | 5,100 | 5,160 | 5,080 | 5,100 | 5,100 | -50 (-0.97%) | 156,500 |
13 Sep 2016 | USD | 5,130 | 5,210 | 5,120 | 5,150 | 5,150 | -20 (-0.39%) | 161,800 |
12 Sep 2016 | USD | 5,100 | 5,210 | 5,100 | 5,170 | 5,170 | -70 (-1.34%) | 180,900 |
9 Sep 2016 | USD | 5,280 | 5,330 | 5,210 | 5,240 | 5,240 | -160 (-2.96%) | 307,600 |
8 Sep 2016 | USD | 5,440 | 5,470 | 5,380 | 5,400 | 5,400 | -50 (-0.92%) | 152,100 |
7 Sep 2016 | USD | 5,320 | 5,460 | 5,300 | 5,450 | 5,450 | +70 (+1.30%) | 131,400 |
6 Sep 2016 | USD | 5,200 | 5,390 | 5,200 | 5,380 | 5,380 | +120 (+2.28%) | 134,100 |
5 Sep 2016 | USD | 5,340 | 5,360 | 5,250 | 5,260 | 5,260 | -40 (-0.75%) | 150,000 |
2 Sep 2016 | USD | 5,190 | 5,350 | 5,190 | 5,300 | 5,300 | -20 (-0.38%) | 175,400 |
1 Sep 2016 | USD | 5,280 | 5,380 | 5,280 | 5,320 | 5,320 | +20 (+0.38%) | 140,900 |
31 Aug 2016 | USD | 5,400 | 5,400 | 5,280 | 5,300 | 5,300 | -80 (-1.49%) | 190,300 |
30 Aug 2016 | USD | 5,310 | 5,400 | 5,270 | 5,380 | 5,380 | +80 (+1.51%) | 136,000 |
29 Aug 2016 | USD | 5,430 | 5,440 | 5,260 | 5,300 | 5,300 | -50 (-0.93%) | 178,900 |
26 Aug 2016 | USD | 5,320 | 5,420 | 5,320 | 5,350 | 5,350 | -120 (-2.19%) | 132,300 |
25 Aug 2016 | USD | 5,500 | 5,530 | 5,420 | 5,470 | 5,470 | -20 (-0.36%) | 122,900 |