Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | USD | 3,940 | 3,950 | 3,755 | 3,820 | 3,820 | -215 (-5.33%) | 1,267,000 |
5 Jul 2016 | USD | 4,045 | 4,050 | 3,995 | 4,035 | 4,035 | -35 (-0.86%) | 467,200 |
4 Jul 2016 | USD | 4,035 | 4,110 | 4,010 | 4,070 | 4,070 | -5 (-0.12%) | 562,200 |
1 Jul 2016 | USD | 4,100 | 4,180 | 4,050 | 4,075 | 4,075 | -60 (-1.45%) | 955,000 |
30 Jun 2016 | USD | 4,270 | 4,305 | 4,135 | 4,135 | 4,135 | -65 (-1.55%) | 1,097,900 |
29 Jun 2016 | USD | 4,090 | 4,235 | 4,075 | 4,200 | 4,200 | +155 (+3.83%) | 883,200 |
28 Jun 2016 | USD | 3,970 | 4,085 | 3,945 | 4,045 | 4,045 | -15 (-0.37%) | 997,800 |
27 Jun 2016 | USD | 4,005 | 4,070 | 3,950 | 4,060 | 4,060 | +110 (+2.78%) | 1,058,900 |
24 Jun 2016 | USD | 4,290 | 4,315 | 3,915 | 3,950 | 3,950 | -335 (-7.82%) | 1,124,100 |
23 Jun 2016 | USD | 4,190 | 4,305 | 4,145 | 4,285 | 4,285 | +95 (+2.27%) | 533,400 |
22 Jun 2016 | USD | 4,180 | 4,225 | 4,135 | 4,190 | 4,190 | -5 (-0.12%) | 550,600 |
21 Jun 2016 | USD | 4,135 | 4,220 | 4,080 | 4,195 | 4,195 | -10 (-0.24%) | 787,500 |
20 Jun 2016 | USD | 4,210 | 4,235 | 4,180 | 4,205 | 4,205 | +80 (+1.94%) | 582,100 |
17 Jun 2016 | USD | 4,105 | 4,150 | 4,100 | 4,125 | 4,125 | +70 (+1.73%) | 771,900 |
16 Jun 2016 | USD | 4,165 | 4,180 | 4,040 | 4,055 | 4,055 | -150 (-3.57%) | 594,900 |
15 Jun 2016 | USD | 4,170 | 4,235 | 4,125 | 4,205 | 4,205 | +25 (+0.60%) | 733,400 |
14 Jun 2016 | USD | 4,200 | 4,245 | 4,155 | 4,180 | 4,180 | -50 (-1.18%) | 726,500 |
13 Jun 2016 | USD | 4,280 | 4,320 | 4,230 | 4,230 | 4,230 | -155 (-3.53%) | 405,000 |
10 Jun 2016 | USD | 4,400 | 4,405 | 4,345 | 4,385 | 4,385 | -25 (-0.57%) | 703,500 |
9 Jun 2016 | USD | 4,425 | 4,455 | 4,390 | 4,410 | 4,410 | -85 (-1.89%) | 594,400 |
8 Jun 2016 | USD | 4,480 | 4,505 | 4,435 | 4,495 | 4,495 | +30 (+0.67%) | 666,100 |
7 Jun 2016 | USD | 4,500 | 4,520 | 4,415 | 4,465 | 4,465 | -55 (-1.22%) | 680,300 |
6 Jun 2016 | USD | 4,400 | 4,520 | 4,365 | 4,520 | 4,520 | +40 (+0.89%) | 1,110,300 |
3 Jun 2016 | USD | 4,400 | 4,495 | 4,400 | 4,480 | 4,480 | +65 (+1.47%) | 917,500 |
2 Jun 2016 | USD | 4,500 | 4,535 | 4,405 | 4,415 | 4,415 | -130 (-2.86%) | 826,400 |
1 Jun 2016 | USD | 4,525 | 4,570 | 4,520 | 4,545 | 4,545 | -30 (-0.66%) | 629,400 |
31 May 2016 | USD | 4,480 | 4,590 | 4,445 | 4,575 | 4,575 | +75 (+1.67%) | 1,193,500 |
30 May 2016 | USD | 4,550 | 4,555 | 4,420 | 4,500 | 4,500 | -5 (-0.11%) | 1,593,000 |
27 May 2016 | USD | 4,485 | 4,560 | 4,460 | 4,505 | 4,505 | +275 (+6.50%) | 1,870,000 |
26 May 2016 | USD | 4,280 | 4,305 | 4,205 | 4,230 | 4,230 | +30 (+0.71%) | 605,900 |