Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | USD | 6,776 | 6,797 | 6,618 | 6,681 | 6,681 | -51 (-0.76%) | 1,021,500 |
20 Jul 2016 | USD | 6,677 | 6,736 | 6,644 | 6,732 | 6,732 | +16 (+0.24%) | 774,900 |
19 Jul 2016 | USD | 6,662 | 6,759 | 6,637 | 6,716 | 6,716 | +119 (+1.80%) | 926,400 |
18 Jul 2016 | USD | 6,597 | 6,597 | 6,597 | 6,597 | 6,597 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 6,560 | 6,648 | 6,490 | 6,597 | 6,597 | +72 (+1.10%) | 924,000 |
14 Jul 2016 | USD | 6,478 | 6,552 | 6,411 | 6,525 | 6,525 | -52 (-0.79%) | 969,400 |
13 Jul 2016 | USD | 6,703 | 6,703 | 6,531 | 6,577 | 6,577 | -20 (-0.30%) | 1,166,100 |
12 Jul 2016 | USD | 6,705 | 6,766 | 6,591 | 6,597 | 6,597 | +11 (+0.17%) | 1,099,200 |
11 Jul 2016 | USD | 6,636 | 6,654 | 6,572 | 6,586 | 6,586 | +100 (+1.54%) | 1,162,100 |
8 Jul 2016 | USD | 6,690 | 6,693 | 6,486 | 6,486 | 6,486 | -183 (-2.74%) | 859,900 |
7 Jul 2016 | USD | 6,645 | 6,720 | 6,588 | 6,669 | 6,669 | +63 (+0.95%) | 936,600 |
6 Jul 2016 | USD | 6,500 | 6,609 | 6,426 | 6,606 | 6,606 | +6 (+0.09%) | 806,500 |
5 Jul 2016 | USD | 6,548 | 6,662 | 6,548 | 6,600 | 6,600 | +70 (+1.07%) | 780,000 |
4 Jul 2016 | USD | 6,388 | 6,545 | 6,379 | 6,530 | 6,530 | +134 (+2.10%) | 770,700 |
1 Jul 2016 | USD | 6,481 | 6,489 | 6,325 | 6,396 | 6,396 | -71 (-1.10%) | 1,078,600 |
30 Jun 2016 | USD | 6,498 | 6,516 | 6,426 | 6,467 | 6,467 | +6 (+0.09%) | 1,031,100 |
29 Jun 2016 | USD | 6,480 | 6,486 | 6,382 | 6,461 | 6,461 | +83 (+1.30%) | 789,500 |
28 Jun 2016 | USD | 6,228 | 6,424 | 6,193 | 6,378 | 6,378 | +75 (+1.19%) | 1,106,900 |
27 Jun 2016 | USD | 6,102 | 6,345 | 6,100 | 6,303 | 6,303 | +258 (+4.27%) | 990,800 |
24 Jun 2016 | USD | 6,485 | 6,503 | 5,952 | 6,045 | 6,045 | -386 (-6.00%) | 1,250,700 |
23 Jun 2016 | USD | 6,405 | 6,445 | 6,360 | 6,431 | 6,431 | +29 (+0.45%) | 388,000 |
22 Jun 2016 | USD | 6,440 | 6,448 | 6,356 | 6,402 | 6,402 | -37 (-0.57%) | 911,200 |
21 Jun 2016 | USD | 6,354 | 6,454 | 6,256 | 6,439 | 6,439 | +59 (+0.92%) | 630,700 |
20 Jun 2016 | USD | 6,360 | 6,425 | 6,330 | 6,380 | 6,380 | +65 (+1.03%) | 846,900 |
17 Jun 2016 | USD | 6,469 | 6,478 | 6,297 | 6,315 | 6,315 | -125 (-1.94%) | 1,226,600 |
16 Jun 2016 | USD | 6,543 | 6,570 | 6,413 | 6,440 | 6,440 | -120 (-1.83%) | 900,600 |
15 Jun 2016 | USD | 6,588 | 6,644 | 6,517 | 6,560 | 6,560 | -68 (-1.03%) | 940,800 |
14 Jun 2016 | USD | 6,661 | 6,727 | 6,590 | 6,628 | 6,628 | -56 (-0.84%) | 696,600 |
13 Jun 2016 | USD | 6,798 | 6,815 | 6,678 | 6,684 | 6,684 | -253 (-3.65%) | 910,000 |
10 Jun 2016 | USD | 6,872 | 6,956 | 6,806 | 6,937 | 6,937 | -9 (-0.13%) | 1,375,800 |