Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | USD | 6,860 | 6,989 | 6,856 | 6,899 | 6,899 | +49 (+0.72%) | 1,018,400 |
16 Mar 2016 | USD | 6,804 | 6,975 | 6,803 | 6,850 | 6,850 | +6 (+0.09%) | 834,500 |
15 Mar 2016 | USD | 6,796 | 6,916 | 6,769 | 6,844 | 6,844 | +45 (+0.66%) | 776,900 |
14 Mar 2016 | USD | 6,765 | 6,820 | 6,733 | 6,799 | 6,799 | +103 (+1.54%) | 841,700 |
11 Mar 2016 | USD | 6,549 | 6,718 | 6,489 | 6,696 | 6,696 | +95 (+1.44%) | 1,202,200 |
10 Mar 2016 | USD | 6,495 | 6,651 | 6,435 | 6,601 | 6,601 | +157 (+2.44%) | 1,107,200 |
9 Mar 2016 | USD | 6,559 | 6,620 | 6,403 | 6,444 | 6,444 | -171 (-2.59%) | 1,668,800 |
8 Mar 2016 | USD | 6,662 | 6,677 | 6,539 | 6,615 | 6,615 | -87 (-1.30%) | 1,110,700 |
7 Mar 2016 | USD | 6,759 | 6,770 | 6,685 | 6,702 | 6,702 | -87 (-1.28%) | 790,900 |
4 Mar 2016 | USD | 6,834 | 6,838 | 6,657 | 6,789 | 6,789 | -131 (-1.89%) | 1,490,600 |
3 Mar 2016 | USD | 6,863 | 6,937 | 6,756 | 6,920 | 6,920 | +56 (+0.82%) | 1,456,600 |
2 Mar 2016 | USD | 6,900 | 6,949 | 6,776 | 6,864 | 6,864 | +88 (+1.30%) | 855,700 |
1 Mar 2016 | USD | 6,608 | 6,821 | 6,531 | 6,776 | 6,776 | +168 (+2.54%) | 1,367,000 |
29 Feb 2016 | USD | 6,908 | 6,921 | 6,608 | 6,608 | 6,608 | -254 (-3.70%) | 1,304,200 |
26 Feb 2016 | USD | 6,940 | 7,014 | 6,825 | 6,862 | 6,862 | -31 (-0.45%) | 660,900 |
25 Feb 2016 | USD | 6,818 | 6,913 | 6,807 | 6,893 | 6,893 | +212 (+3.17%) | 949,800 |
24 Feb 2016 | USD | 6,546 | 6,733 | 6,544 | 6,681 | 6,681 | +38 (+0.57%) | 768,200 |
23 Feb 2016 | USD | 6,795 | 6,826 | 6,626 | 6,643 | 6,643 | -171 (-2.51%) | 1,327,000 |
22 Feb 2016 | USD | 6,550 | 6,848 | 6,538 | 6,814 | 6,814 | +221 (+3.35%) | 1,011,900 |
19 Feb 2016 | USD | 6,468 | 6,659 | 6,419 | 6,593 | 6,593 | +117 (+1.81%) | 1,122,600 |
18 Feb 2016 | USD | 6,685 | 6,685 | 6,456 | 6,476 | 6,476 | -17 (-0.26%) | 1,331,900 |
17 Feb 2016 | USD | 6,703 | 6,736 | 6,407 | 6,493 | 6,493 | -309 (-4.54%) | 2,046,000 |
16 Feb 2016 | USD | 6,900 | 6,964 | 6,784 | 6,802 | 6,802 | -233 (-3.31%) | 1,050,100 |
15 Feb 2016 | USD | 6,688 | 7,099 | 6,664 | 7,035 | 7,035 | +725 (+11.49%) | 1,300,500 |
12 Feb 2016 | USD | 6,613 | 6,649 | 6,301 | 6,310 | 6,310 | -556 (-8.10%) | 1,957,100 |
11 Feb 2016 | USD | 6,866 | 6,866 | 6,866 | 6,866 | 6,866 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 7,301 | 7,312 | 6,784 | 6,866 | 6,866 | -447 (-6.11%) | 1,170,100 |
9 Feb 2016 | USD | 7,380 | 7,466 | 7,271 | 7,313 | 7,313 | -289 (-3.80%) | 834,200 |
8 Feb 2016 | USD | 7,421 | 7,658 | 7,404 | 7,602 | 7,602 | +105 (+1.40%) | 497,600 |
5 Feb 2016 | USD | 7,490 | 7,632 | 7,367 | 7,497 | 7,497 | -157 (-2.05%) | 745,000 |