Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2016 | USD | 7,600 | 7,670 | 7,400 | 7,430 | 7,430 | -160 (-2.11%) | 143,500 |
22 Jul 2016 | USD | 7,560 | 7,700 | 7,500 | 7,590 | 7,590 | -170 (-2.19%) | 165,300 |
21 Jul 2016 | USD | 7,600 | 7,880 | 7,450 | 7,760 | 7,760 | +370 (+5.01%) | 344,100 |
20 Jul 2016 | USD | 7,300 | 7,470 | 7,240 | 7,390 | 7,390 | +130 (+1.79%) | 173,700 |
19 Jul 2016 | USD | 7,160 | 7,330 | 7,120 | 7,260 | 7,260 | +240 (+3.42%) | 214,900 |
18 Jul 2016 | USD | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 7,100 | 7,160 | 6,960 | 7,020 | 7,020 | -40 (-0.57%) | 128,900 |
14 Jul 2016 | USD | 7,080 | 7,220 | 6,980 | 7,060 | 7,060 | -170 (-2.35%) | 172,500 |
13 Jul 2016 | USD | 7,150 | 7,260 | 7,070 | 7,230 | 7,230 | +300 (+4.33%) | 278,700 |
12 Jul 2016 | USD | 6,790 | 7,080 | 6,730 | 6,930 | 6,930 | +240 (+3.59%) | 303,800 |
11 Jul 2016 | USD | 6,490 | 6,780 | 6,440 | 6,690 | 6,690 | +380 (+6.02%) | 231,300 |
8 Jul 2016 | USD | 6,380 | 6,430 | 6,210 | 6,310 | 6,310 | -90 (-1.41%) | 225,200 |
7 Jul 2016 | USD | 6,570 | 6,590 | 6,320 | 6,400 | 6,400 | -330 (-4.90%) | 361,400 |
6 Jul 2016 | USD | 6,890 | 6,890 | 6,540 | 6,730 | 6,730 | -350 (-4.94%) | 277,500 |
5 Jul 2016 | USD | 7,290 | 7,290 | 7,060 | 7,080 | 7,080 | -240 (-3.28%) | 198,200 |
4 Jul 2016 | USD | 7,120 | 7,390 | 7,040 | 7,320 | 7,320 | +170 (+2.38%) | 292,800 |
1 Jul 2016 | USD | 6,850 | 7,190 | 6,800 | 7,150 | 7,150 | +340 (+4.99%) | 302,600 |
30 Jun 2016 | USD | 6,830 | 7,080 | 6,760 | 6,810 | 6,810 | +170 (+2.56%) | 304,200 |
29 Jun 2016 | USD | 6,480 | 6,680 | 6,410 | 6,640 | 6,640 | +60 (+0.91%) | 345,500 |
28 Jun 2016 | USD | 6,630 | 6,720 | 6,440 | 6,580 | 6,580 | -150 (-2.23%) | 386,300 |
27 Jun 2016 | USD | 6,960 | 7,050 | 6,640 | 6,730 | 6,730 | -40 (-0.59%) | 286,200 |
24 Jun 2016 | USD | 7,300 | 7,320 | 6,590 | 6,770 | 6,770 | -390 (-5.45%) | 256,600 |
23 Jun 2016 | USD | 7,310 | 7,350 | 7,100 | 7,160 | 7,160 | -150 (-2.05%) | 202,800 |
22 Jun 2016 | USD | 7,510 | 7,570 | 7,230 | 7,310 | 7,310 | -330 (-4.32%) | 201,800 |
21 Jun 2016 | USD | 7,580 | 7,680 | 7,520 | 7,640 | 7,640 | -50 (-0.65%) | 144,200 |
20 Jun 2016 | USD | 7,500 | 7,740 | 7,470 | 7,690 | 7,690 | +340 (+4.63%) | 171,100 |
17 Jun 2016 | USD | 7,380 | 7,510 | 7,270 | 7,350 | 7,350 | +70 (+0.96%) | 129,800 |
16 Jun 2016 | USD | 7,450 | 7,520 | 7,250 | 7,280 | 7,280 | -160 (-2.15%) | 172,400 |
15 Jun 2016 | USD | 7,230 | 7,500 | 7,220 | 7,440 | 7,440 | +80 (+1.09%) | 177,400 |
14 Jun 2016 | USD | 7,620 | 7,660 | 7,250 | 7,360 | 7,360 | -290 (-3.79%) | 266,000 |