Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | USD | 7,010 | 7,200 | 6,990 | 7,110 | 7,110 | +80 (+1.14%) | 332,000 |
25 Nov 2016 | USD | 6,980 | 7,040 | 6,920 | 7,030 | 7,030 | +120 (+1.74%) | 368,300 |
24 Nov 2016 | USD | 6,730 | 6,950 | 6,710 | 6,910 | 6,910 | +220 (+3.29%) | 213,400 |
23 Nov 2016 | USD | 6,690 | 6,690 | 6,690 | 6,690 | 6,690 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 6,740 | 6,740 | 6,610 | 6,690 | 6,690 | -80 (-1.18%) | 137,600 |
21 Nov 2016 | USD | 6,650 | 6,810 | 6,610 | 6,770 | 6,770 | +240 (+3.68%) | 336,100 |
18 Nov 2016 | USD | 6,180 | 6,560 | 6,120 | 6,530 | 6,530 | +440 (+7.22%) | 345,400 |
17 Nov 2016 | USD | 6,140 | 6,140 | 6,030 | 6,090 | 6,090 | -80 (-1.30%) | 92,200 |
16 Nov 2016 | USD | 6,010 | 6,190 | 5,980 | 6,170 | 6,170 | +230 (+3.87%) | 173,100 |
15 Nov 2016 | USD | 5,980 | 5,980 | 5,880 | 5,940 | 5,940 | 0.0 (0.0%) | 111,700 |
14 Nov 2016 | USD | 6,230 | 6,280 | 5,870 | 5,940 | 5,940 | -270 (-4.35%) | 363,900 |
11 Nov 2016 | USD | 6,070 | 6,270 | 6,070 | 6,210 | 6,210 | +160 (+2.64%) | 220,700 |
10 Nov 2016 | USD | 6,190 | 6,230 | 5,950 | 6,050 | 6,050 | +100 (+1.68%) | 218,700 |
9 Nov 2016 | USD | 6,190 | 6,210 | 5,710 | 5,950 | 5,950 | -280 (-4.49%) | 279,100 |
8 Nov 2016 | USD | 6,370 | 6,370 | 6,220 | 6,230 | 6,230 | -80 (-1.27%) | 100,000 |
7 Nov 2016 | USD | 6,230 | 6,320 | 6,220 | 6,310 | 6,310 | +120 (+1.94%) | 77,100 |
4 Nov 2016 | USD | 6,130 | 6,200 | 6,100 | 6,190 | 6,190 | -80 (-1.28%) | 143,800 |
3 Nov 2016 | USD | 6,270 | 6,270 | 6,270 | 6,270 | 6,270 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 6,340 | 6,390 | 6,220 | 6,270 | 6,270 | -170 (-2.64%) | 130,500 |
1 Nov 2016 | USD | 6,300 | 6,450 | 6,260 | 6,440 | 6,440 | +130 (+2.06%) | 143,300 |
31 Oct 2016 | USD | 6,400 | 6,410 | 6,260 | 6,310 | 6,310 | -20 (-0.32%) | 115,000 |
28 Oct 2016 | USD | 6,250 | 6,350 | 6,230 | 6,330 | 6,330 | +110 (+1.77%) | 236,200 |
27 Oct 2016 | USD | 6,100 | 6,220 | 6,100 | 6,220 | 6,220 | +50 (+0.81%) | 79,700 |
26 Oct 2016 | USD | 6,210 | 6,220 | 6,090 | 6,170 | 6,170 | -30 (-0.48%) | 125,200 |
25 Oct 2016 | USD | 6,230 | 6,290 | 6,140 | 6,200 | 6,200 | +20 (+0.32%) | 195,500 |
24 Oct 2016 | USD | 6,060 | 6,180 | 6,050 | 6,180 | 6,180 | +140 (+2.32%) | 189,500 |
21 Oct 2016 | USD | 5,920 | 6,140 | 5,920 | 6,040 | 6,040 | +150 (+2.55%) | 256,900 |
20 Oct 2016 | USD | 5,810 | 5,930 | 5,810 | 5,890 | 5,890 | +60 (+1.03%) | 141,700 |
19 Oct 2016 | USD | 5,690 | 5,860 | 5,690 | 5,830 | 5,830 | +150 (+2.64%) | 185,700 |
18 Oct 2016 | USD | 5,840 | 5,860 | 5,660 | 5,680 | 5,680 | -220 (-3.73%) | 380,200 |