Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 6,080 | 6,080 | 5,980 | 6,070 | 6,070 | +170 (+2.88%) | 195,500 |
26 Jan 2016 | USD | 5,900 | 6,030 | 5,850 | 5,900 | 5,900 | -90 (-1.50%) | 196,300 |
25 Jan 2016 | USD | 6,040 | 6,050 | 5,850 | 5,990 | 5,990 | +30 (+0.50%) | 444,200 |
22 Jan 2016 | USD | 5,810 | 5,960 | 5,710 | 5,960 | 5,960 | +340 (+6.05%) | 283,300 |
21 Jan 2016 | USD | 5,770 | 5,890 | 5,620 | 5,620 | 5,620 | -210 (-3.60%) | 272,500 |
20 Jan 2016 | USD | 6,060 | 6,120 | 5,820 | 5,830 | 5,830 | -290 (-4.74%) | 279,100 |
19 Jan 2016 | USD | 6,070 | 6,190 | 6,040 | 6,120 | 6,120 | +10 (+0.16%) | 245,600 |
18 Jan 2016 | USD | 6,070 | 6,160 | 6,010 | 6,110 | 6,110 | -60 (-0.97%) | 227,600 |
15 Jan 2016 | USD | 6,260 | 6,290 | 6,160 | 6,170 | 6,170 | +60 (+0.98%) | 283,200 |
14 Jan 2016 | USD | 6,190 | 6,210 | 5,970 | 6,110 | 6,110 | -150 (-2.40%) | 317,300 |
13 Jan 2016 | USD | 6,200 | 6,290 | 6,150 | 6,260 | 6,260 | +230 (+3.81%) | 331,100 |
12 Jan 2016 | USD | 6,150 | 6,270 | 6,030 | 6,030 | 6,030 | -420 (-6.51%) | 511,400 |
11 Jan 2016 | USD | 6,450 | 6,450 | 6,450 | 6,450 | 6,450 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 6,290 | 6,580 | 6,290 | 6,450 | 6,450 | +230 (+3.70%) | 667,700 |
7 Jan 2016 | USD | 6,250 | 6,370 | 6,170 | 6,220 | 6,220 | +10 (+0.16%) | 339,200 |
6 Jan 2016 | USD | 6,300 | 6,320 | 6,140 | 6,210 | 6,210 | -70 (-1.11%) | 226,900 |
5 Jan 2016 | USD | 6,220 | 6,330 | 6,180 | 6,280 | 6,280 | +50 (+0.80%) | 251,200 |
4 Jan 2016 | USD | 6,380 | 6,470 | 6,200 | 6,230 | 6,230 | -210 (-3.26%) | 239,300 |
1 Jan 2016 | USD | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 6,440 | 6,440 | 6,440 | 6,440 | 6,440 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 6,400 | 6,460 | 6,290 | 6,440 | 6,440 | +40 (+0.63%) | 167,400 |
29 Dec 2015 | USD | 6,340 | 6,400 | 6,270 | 6,400 | 6,400 | +70 (+1.11%) | 206,000 |
28 Dec 2015 | USD | 6,310 | 6,340 | 6,190 | 6,330 | 6,330 | +30 (+0.48%) | 253,500 |
25 Dec 2015 | USD | 6,200 | 6,380 | 6,200 | 6,300 | 6,300 | -20 (-0.32%) | 170,200 |
24 Dec 2015 | USD | 6,600 | 6,600 | 6,280 | 6,320 | 6,320 | -180 (-2.77%) | 216,700 |
23 Dec 2015 | USD | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 6,500 | 6,580 | 6,430 | 6,500 | 6,500 | +10 (+0.15%) | 274,600 |
21 Dec 2015 | USD | 6,450 | 6,530 | 6,290 | 6,490 | 6,490 | -60 (-0.92%) | 377,300 |
18 Dec 2015 | USD | 6,600 | 6,730 | 6,540 | 6,550 | 6,550 | -60 (-0.91%) | 394,700 |
17 Dec 2015 | USD | 6,600 | 6,770 | 6,570 | 6,610 | 6,610 | +180 (+2.80%) | 429,100 |