Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2016 | USD | 5,270 | 5,350 | 5,250 | 5,260 | 5,260 | +40 (+0.77%) | 1,183,200 |
20 Dec 2016 | USD | 5,220 | 5,260 | 5,190 | 5,220 | 5,220 | +10 (+0.19%) | 799,000 |
19 Dec 2016 | USD | 5,220 | 5,220 | 5,170 | 5,210 | 5,210 | -20 (-0.38%) | 600,100 |
16 Dec 2016 | USD | 5,200 | 5,290 | 5,200 | 5,230 | 5,230 | +80 (+1.55%) | 1,406,800 |
15 Dec 2016 | USD | 5,100 | 5,200 | 5,100 | 5,150 | 5,150 | +110 (+2.18%) | 1,317,200 |
14 Dec 2016 | USD | 5,050 | 5,070 | 5,020 | 5,040 | 5,040 | +30 (+0.60%) | 655,400 |
13 Dec 2016 | USD | 4,950 | 5,020 | 4,905 | 5,010 | 5,010 | +10 (+0.20%) | 906,600 |
12 Dec 2016 | USD | 5,000 | 5,080 | 4,950 | 5,000 | 5,000 | +45 (+0.91%) | 867,800 |
9 Dec 2016 | USD | 4,935 | 4,980 | 4,925 | 4,955 | 4,955 | +25 (+0.51%) | 1,078,700 |
8 Dec 2016 | USD | 4,865 | 4,930 | 4,865 | 4,930 | 4,930 | +115 (+2.39%) | 896,500 |
7 Dec 2016 | USD | 4,860 | 4,875 | 4,810 | 4,815 | 4,815 | +10 (+0.21%) | 595,500 |
6 Dec 2016 | USD | 4,800 | 4,860 | 4,790 | 4,805 | 4,805 | +30 (+0.63%) | 869,000 |
5 Dec 2016 | USD | 4,830 | 4,830 | 4,750 | 4,775 | 4,775 | -100 (-2.05%) | 1,058,700 |
2 Dec 2016 | USD | 4,945 | 4,985 | 4,865 | 4,875 | 4,875 | -60 (-1.22%) | 1,039,200 |
1 Dec 2016 | USD | 4,960 | 5,040 | 4,915 | 4,935 | 4,935 | +45 (+0.92%) | 1,509,400 |
30 Nov 2016 | USD | 4,940 | 4,985 | 4,860 | 4,890 | 4,890 | +5 (+0.10%) | 1,683,900 |
29 Nov 2016 | USD | 4,815 | 4,890 | 4,790 | 4,885 | 4,885 | +40 (+0.83%) | 719,500 |
28 Nov 2016 | USD | 4,830 | 4,860 | 4,805 | 4,845 | 4,845 | +15 (+0.31%) | 977,300 |
25 Nov 2016 | USD | 4,780 | 4,890 | 4,780 | 4,830 | 4,830 | +50 (+1.05%) | 1,007,100 |
24 Nov 2016 | USD | 4,780 | 4,820 | 4,760 | 4,780 | 4,780 | +70 (+1.49%) | 647,100 |
23 Nov 2016 | USD | 4,710 | 4,710 | 4,710 | 4,710 | 4,710 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 4,650 | 4,745 | 4,640 | 4,710 | 4,710 | +45 (+0.96%) | 951,100 |
21 Nov 2016 | USD | 4,650 | 4,690 | 4,640 | 4,665 | 4,665 | +35 (+0.76%) | 826,700 |
18 Nov 2016 | USD | 4,605 | 4,665 | 4,595 | 4,630 | 4,630 | +75 (+1.65%) | 1,047,600 |
17 Nov 2016 | USD | 4,590 | 4,595 | 4,520 | 4,555 | 4,555 | -60 (-1.30%) | 971,600 |
16 Nov 2016 | USD | 4,645 | 4,690 | 4,565 | 4,615 | 4,615 | -5 (-0.11%) | 1,368,400 |
15 Nov 2016 | USD | 4,615 | 4,640 | 4,595 | 4,620 | 4,620 | +15 (+0.33%) | 760,800 |
14 Nov 2016 | USD | 4,520 | 4,615 | 4,505 | 4,605 | 4,605 | +105 (+2.33%) | 934,100 |
11 Nov 2016 | USD | 4,560 | 4,585 | 4,475 | 4,500 | 4,500 | -40 (-0.88%) | 992,100 |
10 Nov 2016 | USD | 4,620 | 4,630 | 4,520 | 4,540 | 4,540 | +165 (+3.77%) | 1,163,900 |