Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | USD | 4,620 | 4,665 | 4,230 | 4,375 | 4,375 | -190 (-4.16%) | 2,283,000 |
8 Nov 2016 | USD | 4,555 | 4,575 | 4,515 | 4,565 | 4,565 | 0.0 (0.0%) | 718,000 |
7 Nov 2016 | USD | 4,570 | 4,605 | 4,535 | 4,565 | 4,565 | +65 (+1.44%) | 789,900 |
4 Nov 2016 | USD | 4,480 | 4,520 | 4,415 | 4,500 | 4,500 | -40 (-0.88%) | 1,204,800 |
3 Nov 2016 | USD | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 4,555 | 4,605 | 4,510 | 4,540 | 4,540 | -80 (-1.73%) | 1,381,300 |
1 Nov 2016 | USD | 4,620 | 4,625 | 4,565 | 4,620 | 4,620 | +5 (+0.11%) | 991,500 |
31 Oct 2016 | USD | 4,675 | 4,675 | 4,545 | 4,615 | 4,615 | -10 (-0.22%) | 1,820,800 |
28 Oct 2016 | USD | 4,640 | 4,725 | 4,510 | 4,625 | 4,625 | -40 (-0.86%) | 4,150,700 |
27 Oct 2016 | USD | 4,685 | 4,685 | 4,630 | 4,665 | 4,665 | -15 (-0.32%) | 783,400 |
26 Oct 2016 | USD | 4,715 | 4,725 | 4,665 | 4,680 | 4,680 | -50 (-1.06%) | 628,600 |
25 Oct 2016 | USD | 4,680 | 4,735 | 4,675 | 4,730 | 4,730 | +80 (+1.72%) | 728,200 |
24 Oct 2016 | USD | 4,635 | 4,675 | 4,580 | 4,650 | 4,650 | +5 (+0.11%) | 1,192,600 |
21 Oct 2016 | USD | 4,720 | 4,725 | 4,640 | 4,645 | 4,645 | -95 (-2.00%) | 1,053,200 |
20 Oct 2016 | USD | 4,715 | 4,760 | 4,690 | 4,740 | 4,740 | -10 (-0.21%) | 991,400 |
19 Oct 2016 | USD | 4,775 | 4,775 | 4,700 | 4,750 | 4,750 | -45 (-0.94%) | 770,300 |
18 Oct 2016 | USD | 4,780 | 4,810 | 4,755 | 4,795 | 4,795 | -25 (-0.52%) | 746,900 |
17 Oct 2016 | USD | 4,720 | 4,830 | 4,720 | 4,820 | 4,820 | +70 (+1.47%) | 797,200 |
14 Oct 2016 | USD | 4,770 | 4,800 | 4,695 | 4,750 | 4,750 | -60 (-1.25%) | 1,142,200 |
13 Oct 2016 | USD | 4,760 | 4,840 | 4,740 | 4,810 | 4,810 | +65 (+1.37%) | 810,100 |
12 Oct 2016 | USD | 4,740 | 4,785 | 4,725 | 4,745 | 4,745 | -40 (-0.84%) | 725,100 |
11 Oct 2016 | USD | 4,830 | 4,850 | 4,775 | 4,785 | 4,785 | -30 (-0.62%) | 733,100 |
10 Oct 2016 | USD | 4,815 | 4,815 | 4,815 | 4,815 | 4,815 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 4,800 | 4,815 | 4,775 | 4,815 | 4,815 | +15 (+0.31%) | 499,300 |
6 Oct 2016 | USD | 4,845 | 4,895 | 4,790 | 4,800 | 4,800 | -15 (-0.31%) | 782,100 |
5 Oct 2016 | USD | 4,730 | 4,835 | 4,730 | 4,815 | 4,815 | +120 (+2.56%) | 707,800 |
4 Oct 2016 | USD | 4,650 | 4,720 | 4,615 | 4,695 | 4,695 | +65 (+1.40%) | 784,500 |
3 Oct 2016 | USD | 4,650 | 4,655 | 4,615 | 4,630 | 4,630 | +35 (+0.76%) | 635,200 |
30 Sep 2016 | USD | 4,545 | 4,635 | 4,505 | 4,595 | 4,595 | -35 (-0.76%) | 678,200 |
29 Sep 2016 | USD | 4,655 | 4,670 | 4,620 | 4,630 | 4,630 | 0.0 (0.0%) | 452,900 |