Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 5,470 | 5,530 | 5,460 | 5,490 | 5,490 | +30 (+0.55%) | 140,200 |
23 Aug 2016 | USD | 5,390 | 5,490 | 5,390 | 5,460 | 5,460 | 0.0 (0.0%) | 129,000 |
22 Aug 2016 | USD | 5,440 | 5,470 | 5,390 | 5,460 | 5,460 | +20 (+0.37%) | 142,700 |
19 Aug 2016 | USD | 5,700 | 5,700 | 5,380 | 5,440 | 5,440 | +10 (+0.18%) | 173,600 |
18 Aug 2016 | USD | 5,570 | 5,600 | 5,430 | 5,430 | 5,430 | -130 (-2.34%) | 151,400 |
17 Aug 2016 | USD | 5,640 | 5,660 | 5,540 | 5,560 | 5,560 | -20 (-0.36%) | 127,100 |
16 Aug 2016 | USD | 5,720 | 5,720 | 5,560 | 5,580 | 5,580 | -150 (-2.62%) | 172,300 |
15 Aug 2016 | USD | 5,680 | 5,730 | 5,650 | 5,730 | 5,730 | 0.0 (0.0%) | 64,200 |
12 Aug 2016 | USD | 5,700 | 5,760 | 5,670 | 5,730 | 5,730 | 0.0 (0.0%) | 97,700 |
11 Aug 2016 | USD | 5,730 | 5,730 | 5,730 | 5,730 | 5,730 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 5,630 | 5,750 | 5,630 | 5,730 | 5,730 | +60 (+1.06%) | 117,500 |
9 Aug 2016 | USD | 5,620 | 5,700 | 5,610 | 5,670 | 5,670 | +80 (+1.43%) | 100,600 |
8 Aug 2016 | USD | 5,700 | 5,710 | 5,560 | 5,590 | 5,590 | -60 (-1.06%) | 119,500 |
5 Aug 2016 | USD | 5,710 | 5,770 | 5,610 | 5,650 | 5,650 | -90 (-1.57%) | 120,300 |
4 Aug 2016 | USD | 5,810 | 5,860 | 5,720 | 5,740 | 5,740 | -40 (-0.69%) | 169,300 |
3 Aug 2016 | USD | 5,750 | 5,810 | 5,740 | 5,780 | 5,780 | -110 (-1.87%) | 99,300 |
2 Aug 2016 | USD | 5,830 | 5,920 | 5,830 | 5,890 | 5,890 | -40 (-0.67%) | 132,000 |
1 Aug 2016 | USD | 5,800 | 5,960 | 5,800 | 5,930 | 5,930 | -100 (-1.66%) | 155,400 |
29 Jul 2016 | USD | 5,930 | 6,060 | 5,860 | 6,030 | 6,030 | +200 (+3.43%) | 273,800 |
28 Jul 2016 | USD | 5,840 | 5,990 | 5,810 | 5,830 | 5,830 | -110 (-1.85%) | 207,100 |
27 Jul 2016 | USD | 6,070 | 6,130 | 5,920 | 5,940 | 5,940 | -40 (-0.67%) | 156,900 |
26 Jul 2016 | USD | 6,030 | 6,030 | 5,930 | 5,980 | 5,980 | -10 (-0.17%) | 188,800 |
25 Jul 2016 | USD | 5,990 | 6,050 | 5,930 | 5,990 | 5,990 | +40 (+0.67%) | 203,600 |
22 Jul 2016 | USD | 5,890 | 6,020 | 5,870 | 5,950 | 5,950 | -40 (-0.67%) | 207,600 |
21 Jul 2016 | USD | 6,050 | 6,070 | 5,940 | 5,990 | 5,990 | +10 (+0.17%) | 170,300 |
20 Jul 2016 | USD | 5,920 | 6,020 | 5,890 | 5,980 | 5,980 | 0.0 (0.0%) | 200,700 |
19 Jul 2016 | USD | 5,810 | 5,990 | 5,790 | 5,980 | 5,980 | +270 (+4.73%) | 275,200 |
18 Jul 2016 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 5,850 | 5,850 | 5,690 | 5,710 | 5,710 | -100 (-1.72%) | 214,500 |
14 Jul 2016 | USD | 5,810 | 5,850 | 5,740 | 5,810 | 5,810 | -20 (-0.34%) | 221,400 |