Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 5,980 | 6,040 | 5,890 | 5,980 | 5,980 | -50 (-0.83%) | 301,000 |
31 May 2016 | USD | 5,920 | 6,050 | 5,880 | 6,030 | 6,030 | +160 (+2.73%) | 395,800 |
30 May 2016 | USD | 5,830 | 5,940 | 5,800 | 5,870 | 5,870 | +120 (+2.09%) | 187,600 |
27 May 2016 | USD | 5,720 | 5,750 | 5,680 | 5,750 | 5,750 | +40 (+0.70%) | 145,600 |
26 May 2016 | USD | 5,810 | 5,810 | 5,650 | 5,710 | 5,710 | -60 (-1.04%) | 228,300 |
25 May 2016 | USD | 5,830 | 5,830 | 5,740 | 5,770 | 5,770 | +10 (+0.17%) | 148,900 |
24 May 2016 | USD | 5,820 | 5,830 | 5,710 | 5,760 | 5,760 | -70 (-1.20%) | 152,000 |
23 May 2016 | USD | 5,860 | 5,890 | 5,800 | 5,830 | 5,830 | -20 (-0.34%) | 142,600 |
20 May 2016 | USD | 5,790 | 5,880 | 5,780 | 5,850 | 5,850 | +70 (+1.21%) | 148,200 |
19 May 2016 | USD | 5,810 | 5,830 | 5,740 | 5,780 | 5,780 | +20 (+0.35%) | 163,600 |
18 May 2016 | USD | 5,890 | 5,890 | 5,750 | 5,760 | 5,760 | -60 (-1.03%) | 250,400 |
17 May 2016 | USD | 5,840 | 5,870 | 5,790 | 5,820 | 5,820 | -40 (-0.68%) | 276,200 |
16 May 2016 | USD | 5,960 | 5,960 | 5,820 | 5,860 | 5,860 | -120 (-2.01%) | 370,800 |
13 May 2016 | USD | 5,850 | 6,040 | 5,760 | 5,980 | 5,980 | +140 (+2.40%) | 284,900 |
12 May 2016 | USD | 5,850 | 5,910 | 5,800 | 5,840 | 5,840 | -80 (-1.35%) | 230,500 |
11 May 2016 | USD | 5,990 | 6,000 | 5,890 | 5,920 | 5,920 | -50 (-0.84%) | 218,800 |
10 May 2016 | USD | 5,840 | 5,970 | 5,840 | 5,970 | 5,970 | +130 (+2.23%) | 236,600 |
9 May 2016 | USD | 5,780 | 5,860 | 5,710 | 5,840 | 5,840 | +90 (+1.57%) | 220,800 |
6 May 2016 | USD | 5,810 | 5,830 | 5,720 | 5,750 | 5,750 | +40 (+0.70%) | 324,500 |
5 May 2016 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 5,510 | 5,740 | 5,510 | 5,710 | 5,710 | -100 (-1.72%) | 284,100 |
29 Apr 2016 | USD | 5,810 | 5,810 | 5,810 | 5,810 | 5,810 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 5,920 | 6,120 | 5,810 | 5,810 | 5,810 | -40 (-0.68%) | 325,600 |
27 Apr 2016 | USD | 5,840 | 5,920 | 5,820 | 5,850 | 5,850 | -60 (-1.02%) | 267,800 |
26 Apr 2016 | USD | 5,900 | 6,030 | 5,820 | 5,910 | 5,910 | -60 (-1.01%) | 308,200 |
25 Apr 2016 | USD | 5,820 | 5,980 | 5,760 | 5,970 | 5,970 | +10 (+0.17%) | 308,900 |
22 Apr 2016 | USD | 6,000 | 6,040 | 5,910 | 5,960 | 5,960 | -140 (-2.30%) | 272,000 |
21 Apr 2016 | USD | 6,180 | 6,190 | 6,070 | 6,100 | 6,100 | 0.0 (0.0%) | 249,000 |