Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 6,410 | 6,470 | 6,240 | 6,430 | 6,430 | +160 (+2.55%) | 383,700 |
15 Dec 2015 | USD | 6,310 | 6,430 | 6,270 | 6,270 | 6,270 | +10 (+0.16%) | 546,500 |
14 Dec 2015 | USD | 6,200 | 6,300 | 6,160 | 6,260 | 6,260 | -100 (-1.57%) | 363,200 |
11 Dec 2015 | USD | 6,320 | 6,480 | 6,300 | 6,360 | 6,360 | -50 (-0.78%) | 477,000 |
10 Dec 2015 | USD | 6,420 | 6,530 | 6,380 | 6,410 | 6,410 | -100 (-1.54%) | 452,500 |
9 Dec 2015 | USD | 6,590 | 6,620 | 6,460 | 6,510 | 6,510 | -120 (-1.81%) | 396,500 |
8 Dec 2015 | USD | 6,660 | 6,760 | 6,610 | 6,630 | 6,630 | -30 (-0.45%) | 393,900 |
7 Dec 2015 | USD | 6,650 | 6,710 | 6,620 | 6,660 | 6,660 | +40 (+0.60%) | 336,300 |
4 Dec 2015 | USD | 6,670 | 6,750 | 6,600 | 6,620 | 6,620 | -200 (-2.93%) | 411,200 |
3 Dec 2015 | USD | 6,850 | 6,880 | 6,780 | 6,820 | 6,820 | +20 (+0.29%) | 311,800 |
2 Dec 2015 | USD | 6,710 | 6,830 | 6,630 | 6,800 | 6,800 | 0.0 (0.0%) | 625,500 |
1 Dec 2015 | USD | 6,650 | 6,900 | 6,620 | 6,800 | 6,800 | +250 (+3.82%) | 1,297,700 |
30 Nov 2015 | USD | 6,440 | 6,590 | 6,390 | 6,550 | 6,550 | +190 (+2.99%) | 5,307,700 |
27 Nov 2015 | USD | 6,490 | 6,550 | 6,280 | 6,360 | 6,360 | -70 (-1.09%) | 451,100 |
26 Nov 2015 | USD | 6,400 | 6,490 | 6,370 | 6,430 | 6,430 | +90 (+1.42%) | 429,600 |
25 Nov 2015 | USD | 6,470 | 6,480 | 6,270 | 6,340 | 6,340 | -100 (-1.55%) | 424,000 |
24 Nov 2015 | USD | 6,360 | 6,470 | 6,350 | 6,440 | 6,440 | +50 (+0.78%) | 352,200 |
23 Nov 2015 | USD | 6,390 | 6,390 | 6,390 | 6,390 | 6,390 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 6,260 | 6,400 | 6,250 | 6,390 | 6,390 | +70 (+1.11%) | 262,000 |
19 Nov 2015 | USD | 6,240 | 6,340 | 6,200 | 6,320 | 6,320 | +130 (+2.10%) | 285,700 |
18 Nov 2015 | USD | 6,230 | 6,280 | 6,170 | 6,190 | 6,190 | -40 (-0.64%) | 253,700 |
17 Nov 2015 | USD | 6,220 | 6,280 | 6,150 | 6,230 | 6,230 | +10 (+0.16%) | 309,400 |
16 Nov 2015 | USD | 6,130 | 6,270 | 6,120 | 6,220 | 6,220 | -50 (-0.80%) | 373,500 |
13 Nov 2015 | USD | 6,210 | 6,300 | 6,140 | 6,270 | 6,270 | +50 (+0.80%) | 485,600 |
12 Nov 2015 | USD | 6,190 | 6,350 | 6,190 | 6,220 | 6,220 | -30 (-0.48%) | 353,300 |
11 Nov 2015 | USD | 6,000 | 6,290 | 5,980 | 6,250 | 6,250 | +280 (+4.69%) | 406,700 |
10 Nov 2015 | USD | 5,990 | 6,050 | 5,890 | 5,970 | 5,970 | -130 (-2.13%) | 580,800 |
9 Nov 2015 | USD | 6,050 | 6,170 | 6,050 | 6,100 | 6,100 | -20 (-0.33%) | 532,700 |
6 Nov 2015 | USD | 6,180 | 6,190 | 6,060 | 6,120 | 6,120 | -60 (-0.97%) | 444,600 |
5 Nov 2015 | USD | 6,250 | 6,290 | 6,170 | 6,180 | 6,180 | -160 (-2.52%) | 451,300 |