Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2016 | USD | 6,954 | 7,021 | 6,895 | 6,946 | 6,946 | -84 (-1.19%) | 824,400 |
8 Jun 2016 | USD | 6,921 | 7,058 | 6,873 | 7,030 | 7,030 | +110 (+1.59%) | 902,800 |
7 Jun 2016 | USD | 6,890 | 6,955 | 6,845 | 6,920 | 6,920 | -10 (-0.14%) | 782,200 |
6 Jun 2016 | USD | 6,759 | 6,930 | 6,717 | 6,930 | 6,930 | +71 (+1.04%) | 683,400 |
3 Jun 2016 | USD | 6,715 | 6,883 | 6,715 | 6,859 | 6,859 | +178 (+2.66%) | 862,100 |
2 Jun 2016 | USD | 6,791 | 6,817 | 6,652 | 6,681 | 6,681 | -185 (-2.69%) | 852,900 |
1 Jun 2016 | USD | 6,880 | 6,916 | 6,822 | 6,866 | 6,866 | -68 (-0.98%) | 883,600 |
31 May 2016 | USD | 6,911 | 6,943 | 6,835 | 6,934 | 6,934 | +8 (+0.12%) | 2,323,800 |
30 May 2016 | USD | 6,866 | 6,976 | 6,798 | 6,926 | 6,926 | +154 (+2.27%) | 1,275,500 |
27 May 2016 | USD | 6,615 | 6,796 | 6,609 | 6,772 | 6,772 | +257 (+3.94%) | 1,923,400 |
26 May 2016 | USD | 6,533 | 6,565 | 6,500 | 6,515 | 6,515 | +58 (+0.90%) | 657,400 |
25 May 2016 | USD | 6,506 | 6,537 | 6,439 | 6,457 | 6,457 | +51 (+0.80%) | 584,200 |
24 May 2016 | USD | 6,446 | 6,477 | 6,390 | 6,406 | 6,406 | -103 (-1.58%) | 881,600 |
23 May 2016 | USD | 6,527 | 6,545 | 6,417 | 6,509 | 6,509 | -39 (-0.60%) | 755,500 |
20 May 2016 | USD | 6,555 | 6,579 | 6,491 | 6,548 | 6,548 | -7 (-0.11%) | 819,900 |
19 May 2016 | USD | 6,650 | 6,667 | 6,531 | 6,555 | 6,555 | -89 (-1.34%) | 662,100 |
18 May 2016 | USD | 6,630 | 6,679 | 6,565 | 6,644 | 6,644 | +29 (+0.44%) | 1,019,700 |
17 May 2016 | USD | 6,560 | 6,633 | 6,511 | 6,615 | 6,615 | +126 (+1.94%) | 507,700 |
16 May 2016 | USD | 6,510 | 6,578 | 6,450 | 6,489 | 6,489 | -16 (-0.25%) | 500,700 |
13 May 2016 | USD | 6,659 | 6,666 | 6,502 | 6,505 | 6,505 | -192 (-2.87%) | 983,400 |
12 May 2016 | USD | 6,574 | 6,703 | 6,537 | 6,697 | 6,697 | +85 (+1.29%) | 787,900 |
11 May 2016 | USD | 6,790 | 6,848 | 6,595 | 6,612 | 6,612 | -56 (-0.84%) | 680,600 |
10 May 2016 | USD | 6,411 | 6,686 | 6,364 | 6,668 | 6,668 | +201 (+3.11%) | 1,149,700 |
9 May 2016 | USD | 6,407 | 6,490 | 6,347 | 6,467 | 6,467 | +65 (+1.02%) | 623,000 |
6 May 2016 | USD | 6,420 | 6,475 | 6,368 | 6,402 | 6,402 | +43 (+0.68%) | 754,400 |
5 May 2016 | USD | 6,359 | 6,359 | 6,359 | 6,359 | 6,359 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 6,359 | 6,359 | 6,359 | 6,359 | 6,359 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 6,359 | 6,359 | 6,359 | 6,359 | 6,359 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 6,410 | 6,471 | 6,309 | 6,359 | 6,359 | -319 (-4.78%) | 1,541,300 |
29 Apr 2016 | USD | 6,678 | 6,678 | 6,678 | 6,678 | 6,678 | 0.0 (0.0%) | 0 |