Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | USD | 6,687 | 6,698 | 6,652 | 6,678 | 6,678 | +36 (+0.54%) | 458,400 |
23 Nov 2016 | USD | 6,642 | 6,642 | 6,642 | 6,642 | 6,642 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 6,596 | 6,678 | 6,591 | 6,642 | 6,642 | +24 (+0.36%) | 556,600 |
21 Nov 2016 | USD | 6,628 | 6,639 | 6,563 | 6,618 | 6,618 | +18 (+0.27%) | 442,700 |
18 Nov 2016 | USD | 6,544 | 6,608 | 6,509 | 6,600 | 6,600 | +112 (+1.73%) | 1,107,600 |
17 Nov 2016 | USD | 6,444 | 6,517 | 6,426 | 6,488 | 6,488 | +31 (+0.48%) | 698,100 |
16 Nov 2016 | USD | 6,444 | 6,461 | 6,345 | 6,457 | 6,457 | +92 (+1.45%) | 828,800 |
15 Nov 2016 | USD | 6,440 | 6,440 | 6,327 | 6,365 | 6,365 | -94 (-1.46%) | 908,300 |
14 Nov 2016 | USD | 6,413 | 6,465 | 6,372 | 6,459 | 6,459 | +83 (+1.30%) | 556,500 |
11 Nov 2016 | USD | 6,457 | 6,474 | 6,357 | 6,376 | 6,376 | -45 (-0.70%) | 894,600 |
10 Nov 2016 | USD | 6,393 | 6,435 | 6,304 | 6,421 | 6,421 | +252 (+4.08%) | 1,046,800 |
9 Nov 2016 | USD | 6,333 | 6,418 | 6,066 | 6,169 | 6,169 | -159 (-2.51%) | 1,136,300 |
8 Nov 2016 | USD | 6,367 | 6,397 | 6,310 | 6,328 | 6,328 | -39 (-0.61%) | 603,400 |
7 Nov 2016 | USD | 6,398 | 6,425 | 6,318 | 6,367 | 6,367 | +65 (+1.03%) | 673,100 |
4 Nov 2016 | USD | 6,229 | 6,318 | 6,194 | 6,302 | 6,302 | +74 (+1.19%) | 1,120,300 |
3 Nov 2016 | USD | 6,228 | 6,228 | 6,228 | 6,228 | 6,228 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 6,299 | 6,326 | 6,207 | 6,228 | 6,228 | -116 (-1.83%) | 1,180,500 |
1 Nov 2016 | USD | 6,394 | 6,397 | 6,297 | 6,344 | 6,344 | -128 (-1.98%) | 1,587,800 |
31 Oct 2016 | USD | 6,606 | 6,637 | 6,443 | 6,472 | 6,472 | -188 (-2.82%) | 1,453,400 |
28 Oct 2016 | USD | 6,560 | 6,663 | 6,534 | 6,660 | 6,660 | +85 (+1.29%) | 1,282,900 |
27 Oct 2016 | USD | 6,577 | 6,659 | 6,554 | 6,575 | 6,575 | +46 (+0.70%) | 1,064,000 |
26 Oct 2016 | USD | 6,595 | 6,595 | 6,476 | 6,529 | 6,529 | -48 (-0.73%) | 1,027,700 |
25 Oct 2016 | USD | 6,520 | 6,623 | 6,516 | 6,577 | 6,577 | +76 (+1.17%) | 1,049,200 |
24 Oct 2016 | USD | 6,469 | 6,518 | 6,455 | 6,501 | 6,501 | +58 (+0.90%) | 1,025,700 |
21 Oct 2016 | USD | 6,462 | 6,505 | 6,402 | 6,443 | 6,443 | +81 (+1.27%) | 1,451,100 |
20 Oct 2016 | USD | 6,295 | 6,424 | 6,270 | 6,362 | 6,362 | +74 (+1.18%) | 1,092,700 |
19 Oct 2016 | USD | 6,183 | 6,291 | 6,183 | 6,288 | 6,288 | +34 (+0.54%) | 657,400 |
18 Oct 2016 | USD | 6,162 | 6,259 | 6,104 | 6,254 | 6,254 | +9 (+0.14%) | 926,700 |
17 Oct 2016 | USD | 6,200 | 6,266 | 6,191 | 6,245 | 6,245 | +23 (+0.37%) | 468,400 |
14 Oct 2016 | USD | 6,221 | 6,261 | 6,200 | 6,222 | 6,222 | -12 (-0.19%) | 612,900 |