Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 4,585 | 4,650 | 4,570 | 4,630 | 4,630 | +50 (+1.09%) | 915,600 |
16 Aug 2016 | USD | 4,645 | 4,690 | 4,580 | 4,580 | 4,580 | -65 (-1.40%) | 857,900 |
15 Aug 2016 | USD | 4,700 | 4,720 | 4,635 | 4,645 | 4,645 | -65 (-1.38%) | 630,000 |
12 Aug 2016 | USD | 4,750 | 4,760 | 4,695 | 4,710 | 4,710 | -70 (-1.46%) | 750,700 |
11 Aug 2016 | USD | 4,780 | 4,780 | 4,780 | 4,780 | 4,780 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 4,750 | 4,790 | 4,735 | 4,780 | 4,780 | -15 (-0.31%) | 584,000 |
9 Aug 2016 | USD | 4,750 | 4,800 | 4,730 | 4,795 | 4,795 | -10 (-0.21%) | 878,100 |
8 Aug 2016 | USD | 4,810 | 4,840 | 4,785 | 4,805 | 4,805 | +65 (+1.37%) | 901,300 |
5 Aug 2016 | USD | 4,785 | 4,795 | 4,725 | 4,740 | 4,740 | -115 (-2.37%) | 902,600 |
4 Aug 2016 | USD | 4,670 | 4,880 | 4,625 | 4,855 | 4,855 | +185 (+3.96%) | 1,061,500 |
3 Aug 2016 | USD | 4,615 | 4,730 | 4,615 | 4,670 | 4,670 | -85 (-1.79%) | 912,100 |
2 Aug 2016 | USD | 4,740 | 4,790 | 4,740 | 4,755 | 4,755 | -105 (-2.16%) | 835,100 |
1 Aug 2016 | USD | 4,735 | 4,905 | 4,725 | 4,860 | 4,860 | +115 (+2.42%) | 1,604,000 |
29 Jul 2016 | USD | 4,330 | 4,950 | 4,300 | 4,745 | 4,745 | +445 (+10.35%) | 2,688,000 |
28 Jul 2016 | USD | 4,250 | 4,315 | 4,220 | 4,300 | 4,300 | -15 (-0.35%) | 768,900 |
27 Jul 2016 | USD | 4,205 | 4,325 | 4,180 | 4,315 | 4,315 | +180 (+4.35%) | 1,092,900 |
26 Jul 2016 | USD | 4,215 | 4,215 | 4,110 | 4,135 | 4,135 | -125 (-2.93%) | 763,800 |
25 Jul 2016 | USD | 4,205 | 4,300 | 4,180 | 4,260 | 4,260 | +10 (+0.24%) | 706,500 |
22 Jul 2016 | USD | 4,265 | 4,295 | 4,220 | 4,250 | 4,250 | -100 (-2.30%) | 690,200 |
21 Jul 2016 | USD | 4,355 | 4,415 | 4,295 | 4,350 | 4,350 | +60 (+1.40%) | 657,200 |
20 Jul 2016 | USD | 4,260 | 4,295 | 4,235 | 4,290 | 4,290 | -5 (-0.12%) | 709,300 |
19 Jul 2016 | USD | 4,300 | 4,310 | 4,245 | 4,295 | 4,295 | 0.0 (0.0%) | 650,900 |
18 Jul 2016 | USD | 4,295 | 4,295 | 4,295 | 4,295 | 4,295 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 4,270 | 4,315 | 4,255 | 4,295 | 4,295 | +45 (+1.06%) | 843,100 |
14 Jul 2016 | USD | 4,195 | 4,260 | 4,175 | 4,250 | 4,250 | +20 (+0.47%) | 663,000 |
13 Jul 2016 | USD | 4,350 | 4,350 | 4,215 | 4,230 | 4,230 | +70 (+1.68%) | 837,600 |
12 Jul 2016 | USD | 4,065 | 4,185 | 4,055 | 4,160 | 4,160 | +200 (+5.05%) | 1,024,700 |
11 Jul 2016 | USD | 3,830 | 3,995 | 3,830 | 3,960 | 3,960 | +200 (+5.32%) | 763,800 |
8 Jul 2016 | USD | 3,810 | 3,860 | 3,760 | 3,760 | 3,760 | -30 (-0.79%) | 685,100 |
7 Jul 2016 | USD | 3,770 | 3,820 | 3,745 | 3,790 | 3,790 | -30 (-0.79%) | 887,800 |