Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 6,100 | 6,150 | 6,050 | 6,100 | 6,100 | 0.0 (0.0%) | 240,600 |
19 Apr 2016 | USD | 6,080 | 6,160 | 6,040 | 6,100 | 6,100 | +170 (+2.87%) | 235,900 |
18 Apr 2016 | USD | 5,800 | 5,980 | 5,800 | 5,930 | 5,930 | -90 (-1.50%) | 221,700 |
15 Apr 2016 | USD | 5,970 | 6,040 | 5,930 | 6,020 | 6,020 | -50 (-0.82%) | 161,300 |
14 Apr 2016 | USD | 5,990 | 6,070 | 5,950 | 6,070 | 6,070 | +190 (+3.23%) | 203,700 |
13 Apr 2016 | USD | 5,880 | 5,930 | 5,830 | 5,880 | 5,880 | +100 (+1.73%) | 260,500 |
12 Apr 2016 | USD | 5,770 | 5,840 | 5,730 | 5,780 | 5,780 | +30 (+0.52%) | 201,500 |
11 Apr 2016 | USD | 5,780 | 5,800 | 5,680 | 5,750 | 5,750 | -30 (-0.52%) | 217,800 |
8 Apr 2016 | USD | 5,630 | 5,840 | 5,600 | 5,780 | 5,780 | +70 (+1.23%) | 211,000 |
7 Apr 2016 | USD | 5,600 | 5,750 | 5,600 | 5,710 | 5,710 | +60 (+1.06%) | 281,500 |
6 Apr 2016 | USD | 5,570 | 5,670 | 5,460 | 5,650 | 5,650 | +110 (+1.99%) | 345,100 |
5 Apr 2016 | USD | 5,630 | 5,670 | 5,510 | 5,540 | 5,540 | -130 (-2.29%) | 283,900 |
4 Apr 2016 | USD | 5,740 | 5,790 | 5,640 | 5,670 | 5,670 | -90 (-1.56%) | 338,600 |
1 Apr 2016 | USD | 5,900 | 5,910 | 5,700 | 5,760 | 5,760 | -190 (-3.19%) | 303,700 |
31 Mar 2016 | USD | 5,880 | 6,040 | 5,860 | 5,950 | 5,950 | -230 (-3.72%) | 345,600 |
30 Mar 2016 | USD | 6,180 | 6,290 | 6,170 | 6,180 | 6,180 | -50 (-0.80%) | 224,500 |
29 Mar 2016 | USD | 6,220 | 6,280 | 6,170 | 6,230 | 6,230 | +60 (+0.97%) | 232,100 |
28 Mar 2016 | USD | 6,060 | 6,170 | 6,060 | 6,170 | 6,170 | +210 (+3.52%) | 256,800 |
25 Mar 2016 | USD | 5,990 | 6,080 | 5,940 | 5,960 | 5,960 | -20 (-0.33%) | 140,700 |
24 Mar 2016 | USD | 5,920 | 6,030 | 5,920 | 5,980 | 5,980 | +60 (+1.01%) | 163,400 |
23 Mar 2016 | USD | 5,910 | 5,950 | 5,880 | 5,920 | 5,920 | +60 (+1.02%) | 156,400 |
22 Mar 2016 | USD | 5,760 | 5,940 | 5,760 | 5,860 | 5,860 | +110 (+1.91%) | 251,100 |
21 Mar 2016 | USD | 5,750 | 5,750 | 5,750 | 5,750 | 5,750 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 5,780 | 5,850 | 5,710 | 5,750 | 5,750 | -90 (-1.54%) | 159,900 |
17 Mar 2016 | USD | 5,950 | 6,000 | 5,790 | 5,840 | 5,840 | -70 (-1.18%) | 180,900 |
16 Mar 2016 | USD | 5,870 | 5,950 | 5,840 | 5,910 | 5,910 | +10 (+0.17%) | 169,500 |
15 Mar 2016 | USD | 5,810 | 5,990 | 5,770 | 5,900 | 5,900 | +70 (+1.20%) | 172,900 |
14 Mar 2016 | USD | 5,780 | 5,880 | 5,730 | 5,830 | 5,830 | +40 (+0.69%) | 176,400 |
11 Mar 2016 | USD | 5,790 | 5,870 | 5,760 | 5,790 | 5,790 | -100 (-1.70%) | 326,800 |
10 Mar 2016 | USD | 5,680 | 5,920 | 5,660 | 5,890 | 5,890 | +200 (+3.51%) | 237,800 |