Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | USD | 6,850 | 6,850 | 6,760 | 6,770 | 6,770 | +40 (+0.59%) | 91,900 |
2 Sep 2016 | USD | 6,650 | 6,750 | 6,640 | 6,730 | 6,730 | +50 (+0.75%) | 81,200 |
1 Sep 2016 | USD | 6,790 | 6,790 | 6,660 | 6,680 | 6,680 | -70 (-1.04%) | 134,100 |
31 Aug 2016 | USD | 6,810 | 6,810 | 6,670 | 6,750 | 6,750 | -40 (-0.59%) | 124,500 |
30 Aug 2016 | USD | 6,990 | 6,990 | 6,770 | 6,790 | 6,790 | -210 (-3%) | 135,500 |
29 Aug 2016 | USD | 7,010 | 7,060 | 6,950 | 7,000 | 7,000 | +40 (+0.57%) | 87,600 |
26 Aug 2016 | USD | 7,070 | 7,070 | 6,930 | 6,960 | 6,960 | -90 (-1.28%) | 96,700 |
25 Aug 2016 | USD | 7,170 | 7,180 | 7,030 | 7,050 | 7,050 | -200 (-2.76%) | 63,900 |
24 Aug 2016 | USD | 7,110 | 7,260 | 7,100 | 7,250 | 7,250 | +150 (+2.11%) | 57,500 |
23 Aug 2016 | USD | 6,950 | 7,190 | 6,950 | 7,100 | 7,100 | +110 (+1.57%) | 68,000 |
22 Aug 2016 | USD | 6,920 | 7,060 | 6,920 | 6,990 | 6,990 | -80 (-1.13%) | 76,300 |
19 Aug 2016 | USD | 7,100 | 7,160 | 6,900 | 7,070 | 7,070 | -10 (-0.14%) | 129,900 |
18 Aug 2016 | USD | 7,220 | 7,410 | 7,070 | 7,080 | 7,080 | -130 (-1.80%) | 115,800 |
17 Aug 2016 | USD | 7,200 | 7,230 | 7,060 | 7,210 | 7,210 | -10 (-0.14%) | 99,700 |
16 Aug 2016 | USD | 7,350 | 7,370 | 7,190 | 7,220 | 7,220 | -140 (-1.90%) | 90,900 |
15 Aug 2016 | USD | 7,550 | 7,550 | 7,350 | 7,360 | 7,360 | -140 (-1.87%) | 100,000 |
12 Aug 2016 | USD | 7,560 | 7,650 | 7,490 | 7,500 | 7,500 | +50 (+0.67%) | 116,600 |
11 Aug 2016 | USD | 7,450 | 7,450 | 7,450 | 7,450 | 7,450 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 7,300 | 7,580 | 7,200 | 7,450 | 7,450 | +200 (+2.76%) | 271,100 |
9 Aug 2016 | USD | 7,100 | 7,280 | 7,050 | 7,250 | 7,250 | +90 (+1.26%) | 133,000 |
8 Aug 2016 | USD | 7,180 | 7,220 | 7,060 | 7,160 | 7,160 | +20 (+0.28%) | 76,400 |
5 Aug 2016 | USD | 7,000 | 7,210 | 6,840 | 7,140 | 7,140 | +140 (+2%) | 209,900 |
4 Aug 2016 | USD | 7,110 | 7,160 | 6,870 | 7,000 | 7,000 | -140 (-1.96%) | 194,200 |
3 Aug 2016 | USD | 7,260 | 7,270 | 7,060 | 7,140 | 7,140 | -210 (-2.86%) | 236,100 |
2 Aug 2016 | USD | 7,540 | 7,660 | 7,350 | 7,350 | 7,350 | -250 (-3.29%) | 169,500 |
1 Aug 2016 | USD | 7,440 | 7,630 | 7,420 | 7,600 | 7,600 | +10 (+0.13%) | 100,200 |
29 Jul 2016 | USD | 7,380 | 7,620 | 7,250 | 7,590 | 7,590 | +240 (+3.27%) | 165,900 |
28 Jul 2016 | USD | 7,590 | 7,590 | 7,340 | 7,350 | 7,350 | -240 (-3.16%) | 133,000 |
27 Jul 2016 | USD | 7,330 | 7,630 | 7,330 | 7,590 | 7,590 | +250 (+3.41%) | 165,900 |
26 Jul 2016 | USD | 7,370 | 7,470 | 7,220 | 7,340 | 7,340 | -90 (-1.21%) | 141,400 |