Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 5,660 | 5,780 | 5,640 | 5,690 | 5,690 | -40 (-0.70%) | 190,400 |
8 Mar 2016 | USD | 5,650 | 5,760 | 5,620 | 5,730 | 5,730 | -10 (-0.17%) | 217,200 |
7 Mar 2016 | USD | 5,800 | 5,800 | 5,680 | 5,740 | 5,740 | -80 (-1.37%) | 241,400 |
4 Mar 2016 | USD | 5,780 | 5,830 | 5,710 | 5,820 | 5,820 | +10 (+0.17%) | 169,700 |
3 Mar 2016 | USD | 5,780 | 5,840 | 5,750 | 5,810 | 5,810 | -60 (-1.02%) | 201,800 |
2 Mar 2016 | USD | 5,850 | 5,920 | 5,810 | 5,870 | 5,870 | +180 (+3.16%) | 232,600 |
1 Mar 2016 | USD | 5,610 | 5,740 | 5,570 | 5,690 | 5,690 | +80 (+1.43%) | 289,300 |
29 Feb 2016 | USD | 5,750 | 5,810 | 5,610 | 5,610 | 5,610 | -150 (-2.60%) | 373,500 |
26 Feb 2016 | USD | 5,610 | 5,850 | 5,570 | 5,760 | 5,760 | +160 (+2.86%) | 362,200 |
25 Feb 2016 | USD | 5,490 | 5,640 | 5,490 | 5,600 | 5,600 | +110 (+2.00%) | 167,500 |
24 Feb 2016 | USD | 5,320 | 5,570 | 5,320 | 5,490 | 5,490 | +100 (+1.86%) | 241,600 |
23 Feb 2016 | USD | 5,600 | 5,620 | 5,350 | 5,390 | 5,390 | -180 (-3.23%) | 230,500 |
22 Feb 2016 | USD | 5,360 | 5,600 | 5,340 | 5,570 | 5,570 | +160 (+2.96%) | 233,200 |
19 Feb 2016 | USD | 5,460 | 5,520 | 5,310 | 5,410 | 5,410 | -110 (-1.99%) | 175,000 |
18 Feb 2016 | USD | 5,610 | 5,610 | 5,500 | 5,520 | 5,520 | +140 (+2.60%) | 260,800 |
17 Feb 2016 | USD | 5,540 | 5,590 | 5,290 | 5,380 | 5,380 | +40 (+0.75%) | 326,600 |
16 Feb 2016 | USD | 5,370 | 5,460 | 5,320 | 5,340 | 5,340 | -40 (-0.74%) | 274,600 |
15 Feb 2016 | USD | 5,220 | 5,430 | 5,180 | 5,380 | 5,380 | +445 (+9.02%) | 286,500 |
12 Feb 2016 | USD | 5,020 | 5,050 | 4,875 | 4,935 | 4,935 | -185 (-3.61%) | 592,300 |
11 Feb 2016 | USD | 5,120 | 5,120 | 5,120 | 5,120 | 5,120 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 5,200 | 5,240 | 5,000 | 5,120 | 5,120 | -60 (-1.16%) | 387,300 |
9 Feb 2016 | USD | 5,340 | 5,340 | 5,110 | 5,180 | 5,180 | -440 (-7.83%) | 506,800 |
8 Feb 2016 | USD | 5,400 | 5,670 | 5,350 | 5,620 | 5,620 | +90 (+1.63%) | 319,800 |
5 Feb 2016 | USD | 5,680 | 5,740 | 5,480 | 5,530 | 5,530 | -440 (-7.37%) | 555,200 |
4 Feb 2016 | USD | 6,150 | 6,200 | 5,910 | 5,970 | 5,970 | -270 (-4.33%) | 250,700 |
3 Feb 2016 | USD | 6,220 | 6,280 | 6,180 | 6,240 | 6,240 | -120 (-1.89%) | 159,200 |
2 Feb 2016 | USD | 6,200 | 6,390 | 6,170 | 6,360 | 6,360 | +130 (+2.09%) | 212,000 |
1 Feb 2016 | USD | 6,220 | 6,300 | 6,190 | 6,230 | 6,230 | +60 (+0.97%) | 237,400 |
29 Jan 2016 | USD | 6,100 | 6,170 | 5,960 | 6,170 | 6,170 | +40 (+0.65%) | 452,200 |
28 Jan 2016 | USD | 6,120 | 6,220 | 6,050 | 6,130 | 6,130 | +60 (+0.99%) | 420,100 |