Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | USD | 5,840 | 5,910 | 5,840 | 5,880 | 5,880 | +40 (+0.68%) | 467,300 |
14 Mar 2017 | USD | 5,830 | 5,860 | 5,780 | 5,840 | 5,840 | 0.0 (0.0%) | 490,300 |
13 Mar 2017 | USD | 5,810 | 5,850 | 5,780 | 5,840 | 5,840 | -10 (-0.17%) | 630,200 |
10 Mar 2017 | USD | 5,890 | 5,900 | 5,810 | 5,850 | 5,850 | +60 (+1.04%) | 1,108,100 |
9 Mar 2017 | USD | 5,780 | 5,800 | 5,730 | 5,790 | 5,790 | +60 (+1.05%) | 792,400 |
8 Mar 2017 | USD | 5,640 | 5,750 | 5,580 | 5,730 | 5,730 | +130 (+2.32%) | 983,300 |
7 Mar 2017 | USD | 5,610 | 5,660 | 5,600 | 5,600 | 5,600 | 0.0 (0.0%) | 653,400 |
6 Mar 2017 | USD | 5,610 | 5,640 | 5,600 | 5,600 | 5,600 | -10 (-0.18%) | 567,400 |
3 Mar 2017 | USD | 5,600 | 5,640 | 5,570 | 5,610 | 5,610 | +10 (+0.18%) | 665,400 |
2 Mar 2017 | USD | 5,650 | 5,660 | 5,590 | 5,600 | 5,600 | +20 (+0.36%) | 788,400 |
1 Mar 2017 | USD | 5,580 | 5,610 | 5,510 | 5,580 | 5,580 | 0.0 (0.0%) | 815,400 |
28 Feb 2017 | USD | 5,610 | 5,680 | 5,570 | 5,580 | 5,580 | +10 (+0.18%) | 674,000 |
27 Feb 2017 | USD | 5,570 | 5,620 | 5,540 | 5,570 | 5,570 | -60 (-1.07%) | 640,300 |
24 Feb 2017 | USD | 5,600 | 5,670 | 5,570 | 5,630 | 5,630 | -10 (-0.18%) | 610,500 |
23 Feb 2017 | USD | 5,660 | 5,670 | 5,600 | 5,640 | 5,640 | -20 (-0.35%) | 508,800 |
22 Feb 2017 | USD | 5,670 | 5,690 | 5,630 | 5,660 | 5,660 | -10 (-0.18%) | 483,000 |
21 Feb 2017 | USD | 5,660 | 5,690 | 5,600 | 5,670 | 5,670 | +10 (+0.18%) | 480,900 |
20 Feb 2017 | USD | 5,640 | 5,670 | 5,610 | 5,660 | 5,660 | +30 (+0.53%) | 491,000 |
17 Feb 2017 | USD | 5,640 | 5,670 | 5,610 | 5,630 | 5,630 | -40 (-0.71%) | 551,800 |
16 Feb 2017 | USD | 5,650 | 5,680 | 5,620 | 5,670 | 5,670 | +60 (+1.07%) | 725,900 |
15 Feb 2017 | USD | 5,640 | 5,640 | 5,590 | 5,610 | 5,610 | +70 (+1.26%) | 598,100 |
14 Feb 2017 | USD | 5,600 | 5,640 | 5,520 | 5,540 | 5,540 | -20 (-0.36%) | 696,300 |
13 Feb 2017 | USD | 5,620 | 5,660 | 5,540 | 5,560 | 5,560 | +10 (+0.18%) | 671,700 |
10 Feb 2017 | USD | 5,450 | 5,560 | 5,450 | 5,550 | 5,550 | +180 (+3.35%) | 843,000 |
9 Feb 2017 | USD | 5,440 | 5,440 | 5,340 | 5,370 | 5,370 | -70 (-1.29%) | 465,100 |
8 Feb 2017 | USD | 5,350 | 5,450 | 5,340 | 5,440 | 5,440 | +90 (+1.68%) | 625,300 |
7 Feb 2017 | USD | 5,330 | 5,380 | 5,280 | 5,350 | 5,350 | -20 (-0.37%) | 636,700 |
6 Feb 2017 | USD | 5,500 | 5,540 | 5,290 | 5,370 | 5,370 | -70 (-1.29%) | 1,047,400 |
3 Feb 2017 | USD | 5,350 | 5,490 | 5,350 | 5,440 | 5,440 | +150 (+2.84%) | 1,343,500 |
2 Feb 2017 | USD | 5,210 | 5,390 | 5,210 | 5,290 | 5,290 | +110 (+2.12%) | 1,183,700 |