Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | USD | 6,900 | 7,007 | 6,627 | 6,678 | 6,678 | -86 (-1.27%) | 1,388,500 |
27 Apr 2016 | USD | 6,955 | 6,991 | 6,727 | 6,764 | 6,764 | -215 (-3.08%) | 968,100 |
26 Apr 2016 | USD | 7,002 | 7,026 | 6,933 | 6,979 | 6,979 | -17 (-0.24%) | 614,800 |
25 Apr 2016 | USD | 7,010 | 7,013 | 6,951 | 6,996 | 6,996 | +34 (+0.49%) | 721,100 |
22 Apr 2016 | USD | 6,887 | 6,991 | 6,866 | 6,962 | 6,962 | -20 (-0.29%) | 687,600 |
21 Apr 2016 | USD | 6,949 | 7,034 | 6,904 | 6,982 | 6,982 | +119 (+1.73%) | 939,600 |
20 Apr 2016 | USD | 6,781 | 6,876 | 6,741 | 6,863 | 6,863 | +121 (+1.79%) | 920,200 |
19 Apr 2016 | USD | 6,620 | 6,767 | 6,602 | 6,742 | 6,742 | +248 (+3.82%) | 676,400 |
18 Apr 2016 | USD | 6,500 | 6,580 | 6,481 | 6,494 | 6,494 | -222 (-3.31%) | 956,100 |
15 Apr 2016 | USD | 6,632 | 6,752 | 6,632 | 6,716 | 6,716 | -44 (-0.65%) | 1,045,900 |
14 Apr 2016 | USD | 6,648 | 6,760 | 6,615 | 6,760 | 6,760 | +279 (+4.30%) | 1,018,000 |
13 Apr 2016 | USD | 6,490 | 6,525 | 6,453 | 6,481 | 6,481 | +69 (+1.08%) | 750,400 |
12 Apr 2016 | USD | 6,396 | 6,511 | 6,370 | 6,412 | 6,412 | -2 (-0.03%) | 563,100 |
11 Apr 2016 | USD | 6,450 | 6,485 | 6,330 | 6,414 | 6,414 | -25 (-0.39%) | 629,400 |
8 Apr 2016 | USD | 6,300 | 6,529 | 6,288 | 6,439 | 6,439 | +39 (+0.61%) | 972,800 |
7 Apr 2016 | USD | 6,308 | 6,458 | 6,291 | 6,400 | 6,400 | +93 (+1.47%) | 726,000 |
6 Apr 2016 | USD | 6,358 | 6,409 | 6,281 | 6,307 | 6,307 | -115 (-1.79%) | 1,308,100 |
5 Apr 2016 | USD | 6,589 | 6,595 | 6,419 | 6,422 | 6,422 | -217 (-3.27%) | 1,063,600 |
4 Apr 2016 | USD | 6,578 | 6,726 | 6,577 | 6,639 | 6,639 | +31 (+0.47%) | 807,200 |
1 Apr 2016 | USD | 6,700 | 6,738 | 6,596 | 6,608 | 6,608 | -341 (-4.91%) | 1,483,900 |
31 Mar 2016 | USD | 7,029 | 7,040 | 6,930 | 6,949 | 6,949 | -73 (-1.04%) | 811,400 |
30 Mar 2016 | USD | 7,109 | 7,141 | 7,008 | 7,022 | 7,022 | -146 (-2.04%) | 763,100 |
29 Mar 2016 | USD | 7,175 | 7,180 | 7,053 | 7,168 | 7,168 | -77 (-1.06%) | 1,116,500 |
28 Mar 2016 | USD | 7,183 | 7,246 | 7,152 | 7,245 | 7,245 | +109 (+1.53%) | 2,118,000 |
25 Mar 2016 | USD | 7,126 | 7,187 | 7,079 | 7,136 | 7,136 | +20 (+0.28%) | 854,900 |
24 Mar 2016 | USD | 7,116 | 7,190 | 7,083 | 7,116 | 7,116 | +45 (+0.64%) | 1,151,600 |
23 Mar 2016 | USD | 6,980 | 7,097 | 6,951 | 7,071 | 7,071 | +136 (+1.96%) | 1,358,000 |
22 Mar 2016 | USD | 6,768 | 6,984 | 6,755 | 6,935 | 6,935 | +209 (+3.11%) | 1,139,300 |
21 Mar 2016 | USD | 6,726 | 6,726 | 6,726 | 6,726 | 6,726 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 6,799 | 6,842 | 6,661 | 6,726 | 6,726 | -173 (-2.51%) | 1,390,500 |