Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | USD | 5,873 | 5,911 | 5,816 | 5,887 | 5,887 | -35 (-0.59%) | 729,100 |
31 Aug 2016 | USD | 5,785 | 5,939 | 5,741 | 5,922 | 5,922 | +179 (+3.12%) | 992,100 |
30 Aug 2016 | USD | 5,787 | 5,787 | 5,715 | 5,743 | 5,743 | -67 (-1.15%) | 819,500 |
29 Aug 2016 | USD | 5,900 | 5,903 | 5,790 | 5,810 | 5,810 | -38 (-0.65%) | 722,900 |
26 Aug 2016 | USD | 5,935 | 5,958 | 5,848 | 5,848 | 5,848 | -83 (-1.40%) | 504,700 |
25 Aug 2016 | USD | 6,002 | 6,015 | 5,918 | 5,931 | 5,931 | -91 (-1.51%) | 770,400 |
24 Aug 2016 | USD | 5,953 | 6,038 | 5,948 | 6,022 | 6,022 | +69 (+1.16%) | 590,200 |
23 Aug 2016 | USD | 5,850 | 5,994 | 5,846 | 5,953 | 5,953 | +65 (+1.10%) | 896,500 |
22 Aug 2016 | USD | 5,748 | 5,952 | 5,745 | 5,888 | 5,888 | +180 (+3.15%) | 1,273,900 |
19 Aug 2016 | USD | 5,750 | 5,750 | 5,598 | 5,708 | 5,708 | -62 (-1.07%) | 1,401,000 |
18 Aug 2016 | USD | 5,800 | 5,844 | 5,770 | 5,770 | 5,770 | -75 (-1.28%) | 806,800 |
17 Aug 2016 | USD | 5,900 | 5,900 | 5,790 | 5,845 | 5,845 | -68 (-1.15%) | 921,000 |
16 Aug 2016 | USD | 5,990 | 6,008 | 5,908 | 5,913 | 5,913 | -34 (-0.57%) | 720,100 |
15 Aug 2016 | USD | 5,950 | 5,994 | 5,936 | 5,947 | 5,947 | -27 (-0.45%) | 618,900 |
12 Aug 2016 | USD | 6,009 | 6,028 | 5,934 | 5,974 | 5,974 | -57 (-0.95%) | 765,900 |
11 Aug 2016 | USD | 6,031 | 6,031 | 6,031 | 6,031 | 6,031 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 5,983 | 6,064 | 5,945 | 6,031 | 6,031 | +89 (+1.50%) | 877,300 |
9 Aug 2016 | USD | 5,939 | 6,002 | 5,922 | 5,942 | 5,942 | -39 (-0.65%) | 615,500 |
8 Aug 2016 | USD | 5,925 | 5,983 | 5,872 | 5,981 | 5,981 | +70 (+1.18%) | 639,000 |
5 Aug 2016 | USD | 5,951 | 5,973 | 5,860 | 5,911 | 5,911 | -35 (-0.59%) | 1,124,900 |
4 Aug 2016 | USD | 6,078 | 6,093 | 5,913 | 5,946 | 5,946 | -139 (-2.28%) | 1,560,400 |
3 Aug 2016 | USD | 6,241 | 6,288 | 6,066 | 6,085 | 6,085 | -220 (-3.49%) | 1,336,300 |
2 Aug 2016 | USD | 6,318 | 6,399 | 6,305 | 6,305 | 6,305 | -17 (-0.27%) | 845,300 |
1 Aug 2016 | USD | 6,320 | 6,333 | 6,240 | 6,322 | 6,322 | -83 (-1.30%) | 784,800 |
29 Jul 2016 | USD | 6,289 | 6,409 | 6,251 | 6,405 | 6,405 | +107 (+1.70%) | 1,145,100 |
28 Jul 2016 | USD | 6,487 | 6,555 | 6,275 | 6,298 | 6,298 | -389 (-5.82%) | 1,950,900 |
27 Jul 2016 | USD | 6,710 | 6,780 | 6,654 | 6,687 | 6,687 | +22 (+0.33%) | 679,900 |
26 Jul 2016 | USD | 6,708 | 6,800 | 6,596 | 6,665 | 6,665 | -28 (-0.42%) | 850,600 |
25 Jul 2016 | USD | 6,639 | 6,726 | 6,586 | 6,693 | 6,693 | +22 (+0.33%) | 490,800 |
22 Jul 2016 | USD | 6,601 | 6,724 | 6,601 | 6,671 | 6,671 | -10 (-0.15%) | 638,600 |