Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 4,625 | 4,645 | 4,555 | 4,630 | 4,630 | -70 (-1.49%) | 593,000 |
27 Sep 2016 | USD | 4,590 | 4,700 | 4,520 | 4,700 | 4,700 | +40 (+0.86%) | 764,100 |
26 Sep 2016 | USD | 4,750 | 4,750 | 4,645 | 4,660 | 4,660 | -100 (-2.10%) | 639,900 |
23 Sep 2016 | USD | 4,720 | 4,765 | 4,675 | 4,760 | 4,760 | -30 (-0.63%) | 615,200 |
22 Sep 2016 | USD | 4,790 | 4,790 | 4,790 | 4,790 | 4,790 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 4,650 | 4,805 | 4,615 | 4,790 | 4,790 | +115 (+2.46%) | 990,800 |
20 Sep 2016 | USD | 4,610 | 4,710 | 4,470 | 4,675 | 4,675 | +50 (+1.08%) | 824,000 |
19 Sep 2016 | USD | 4,625 | 4,625 | 4,625 | 4,625 | 4,625 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 4,685 | 4,700 | 4,600 | 4,625 | 4,625 | -70 (-1.49%) | 850,000 |
15 Sep 2016 | USD | 4,730 | 4,735 | 4,660 | 4,695 | 4,695 | -55 (-1.16%) | 677,800 |
14 Sep 2016 | USD | 4,760 | 4,795 | 4,735 | 4,750 | 4,750 | -35 (-0.73%) | 499,700 |
13 Sep 2016 | USD | 4,795 | 4,815 | 4,705 | 4,785 | 4,785 | +30 (+0.63%) | 900,600 |
12 Sep 2016 | USD | 4,730 | 4,775 | 4,715 | 4,755 | 4,755 | -40 (-0.83%) | 484,700 |
9 Sep 2016 | USD | 4,790 | 4,860 | 4,790 | 4,795 | 4,795 | -15 (-0.31%) | 797,800 |
8 Sep 2016 | USD | 4,780 | 4,825 | 4,755 | 4,810 | 4,810 | +55 (+1.16%) | 722,000 |
7 Sep 2016 | USD | 4,780 | 4,800 | 4,695 | 4,755 | 4,755 | -110 (-2.26%) | 1,032,300 |
6 Sep 2016 | USD | 4,820 | 4,870 | 4,790 | 4,865 | 4,865 | +35 (+0.72%) | 592,600 |
5 Sep 2016 | USD | 4,905 | 4,920 | 4,815 | 4,830 | 4,830 | -30 (-0.62%) | 772,200 |
2 Sep 2016 | USD | 4,830 | 4,880 | 4,815 | 4,860 | 4,860 | -70 (-1.42%) | 562,100 |
1 Sep 2016 | USD | 4,875 | 4,945 | 4,840 | 4,930 | 4,930 | +45 (+0.92%) | 845,500 |
31 Aug 2016 | USD | 4,950 | 5,020 | 4,880 | 4,885 | 4,885 | -10 (-0.20%) | 770,700 |
30 Aug 2016 | USD | 4,885 | 4,925 | 4,865 | 4,895 | 4,895 | -10 (-0.20%) | 440,400 |
29 Aug 2016 | USD | 4,880 | 4,915 | 4,850 | 4,905 | 4,905 | +160 (+3.37%) | 503,900 |
26 Aug 2016 | USD | 4,800 | 4,800 | 4,735 | 4,745 | 4,745 | -55 (-1.15%) | 518,600 |
25 Aug 2016 | USD | 4,790 | 4,825 | 4,745 | 4,800 | 4,800 | +15 (+0.31%) | 378,200 |
24 Aug 2016 | USD | 4,785 | 4,845 | 4,780 | 4,785 | 4,785 | +50 (+1.06%) | 434,600 |
23 Aug 2016 | USD | 4,750 | 4,770 | 4,710 | 4,735 | 4,735 | -60 (-1.25%) | 733,100 |
22 Aug 2016 | USD | 4,750 | 4,800 | 4,725 | 4,795 | 4,795 | +90 (+1.91%) | 707,400 |
19 Aug 2016 | USD | 4,630 | 4,735 | 4,615 | 4,705 | 4,705 | +120 (+2.62%) | 881,200 |
18 Aug 2016 | USD | 4,590 | 4,660 | 4,530 | 4,585 | 4,585 | -45 (-0.97%) | 819,900 |