Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 5,900 | 5,910 | 5,810 | 5,830 | 5,830 | +80 (+1.39%) | 172,100 |
12 Jul 2016 | USD | 5,800 | 5,850 | 5,740 | 5,750 | 5,750 | +50 (+0.88%) | 310,300 |
11 Jul 2016 | USD | 5,650 | 5,740 | 5,620 | 5,700 | 5,700 | +150 (+2.70%) | 237,200 |
8 Jul 2016 | USD | 5,670 | 5,680 | 5,550 | 5,550 | 5,550 | -90 (-1.60%) | 158,700 |
7 Jul 2016 | USD | 5,700 | 5,720 | 5,620 | 5,640 | 5,640 | -40 (-0.70%) | 205,300 |
6 Jul 2016 | USD | 5,640 | 5,700 | 5,600 | 5,680 | 5,680 | -90 (-1.56%) | 212,800 |
5 Jul 2016 | USD | 5,680 | 5,780 | 5,670 | 5,770 | 5,770 | +30 (+0.52%) | 127,400 |
4 Jul 2016 | USD | 5,670 | 5,740 | 5,650 | 5,740 | 5,740 | +50 (+0.88%) | 131,200 |
1 Jul 2016 | USD | 5,670 | 5,720 | 5,630 | 5,690 | 5,690 | +80 (+1.43%) | 233,000 |
30 Jun 2016 | USD | 5,620 | 5,640 | 5,580 | 5,610 | 5,610 | -20 (-0.36%) | 248,900 |
29 Jun 2016 | USD | 5,610 | 5,670 | 5,540 | 5,630 | 5,630 | +90 (+1.62%) | 194,700 |
28 Jun 2016 | USD | 5,450 | 5,590 | 5,420 | 5,540 | 5,540 | +80 (+1.47%) | 218,500 |
27 Jun 2016 | USD | 5,270 | 5,510 | 5,270 | 5,460 | 5,460 | +290 (+5.61%) | 262,400 |
24 Jun 2016 | USD | 5,530 | 5,570 | 5,090 | 5,170 | 5,170 | -360 (-6.51%) | 298,700 |
23 Jun 2016 | USD | 5,520 | 5,570 | 5,490 | 5,530 | 5,530 | +20 (+0.36%) | 137,000 |
22 Jun 2016 | USD | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | -20 (-0.36%) | 225,800 |
21 Jun 2016 | USD | 5,470 | 5,550 | 5,400 | 5,530 | 5,530 | +30 (+0.55%) | 283,700 |
20 Jun 2016 | USD | 5,540 | 5,570 | 5,490 | 5,500 | 5,500 | +20 (+0.36%) | 159,100 |
17 Jun 2016 | USD | 5,570 | 5,610 | 5,450 | 5,480 | 5,480 | -40 (-0.72%) | 264,800 |
16 Jun 2016 | USD | 5,630 | 5,650 | 5,500 | 5,520 | 5,520 | -110 (-1.95%) | 179,200 |
15 Jun 2016 | USD | 5,610 | 5,660 | 5,590 | 5,630 | 5,630 | +70 (+1.26%) | 138,900 |
14 Jun 2016 | USD | 5,600 | 5,660 | 5,530 | 5,560 | 5,560 | -40 (-0.71%) | 151,500 |
13 Jun 2016 | USD | 5,620 | 5,680 | 5,580 | 5,600 | 5,600 | -160 (-2.78%) | 130,300 |
10 Jun 2016 | USD | 5,750 | 5,790 | 5,700 | 5,760 | 5,760 | -40 (-0.69%) | 184,000 |
9 Jun 2016 | USD | 5,850 | 5,900 | 5,760 | 5,800 | 5,800 | -100 (-1.69%) | 167,800 |
8 Jun 2016 | USD | 5,860 | 5,900 | 5,810 | 5,900 | 5,900 | 0.0 (0.0%) | 169,600 |
7 Jun 2016 | USD | 5,950 | 5,950 | 5,880 | 5,900 | 5,900 | -50 (-0.84%) | 98,800 |
6 Jun 2016 | USD | 5,900 | 5,960 | 5,830 | 5,950 | 5,950 | +40 (+0.68%) | 144,900 |
3 Jun 2016 | USD | 5,840 | 5,950 | 5,840 | 5,910 | 5,910 | +50 (+0.85%) | 140,500 |
2 Jun 2016 | USD | 5,920 | 5,960 | 5,830 | 5,860 | 5,860 | -120 (-2.01%) | 302,200 |