Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | USD | 7,840 | 7,890 | 7,640 | 7,650 | 7,650 | -380 (-4.73%) | 189,800 |
10 Jun 2016 | USD | 7,900 | 8,050 | 7,800 | 8,030 | 8,030 | +270 (+3.48%) | 258,900 |
9 Jun 2016 | USD | 7,750 | 7,840 | 7,570 | 7,760 | 7,760 | -70 (-0.89%) | 361,200 |
8 Jun 2016 | USD | 8,150 | 8,180 | 7,700 | 7,830 | 7,830 | -370 (-4.51%) | 537,700 |
7 Jun 2016 | USD | 8,290 | 8,290 | 8,190 | 8,200 | 8,200 | -90 (-1.09%) | 81,100 |
6 Jun 2016 | USD | 8,160 | 8,310 | 8,100 | 8,290 | 8,290 | -50 (-0.60%) | 151,000 |
3 Jun 2016 | USD | 8,160 | 8,340 | 8,160 | 8,340 | 8,340 | +180 (+2.21%) | 78,300 |
2 Jun 2016 | USD | 8,300 | 8,320 | 8,130 | 8,160 | 8,160 | -180 (-2.16%) | 112,600 |
1 Jun 2016 | USD | 8,380 | 8,480 | 8,320 | 8,340 | 8,340 | -130 (-1.53%) | 73,500 |
31 May 2016 | USD | 8,480 | 8,480 | 8,380 | 8,470 | 8,470 | -90 (-1.05%) | 155,700 |
30 May 2016 | USD | 8,570 | 8,700 | 8,540 | 8,560 | 8,560 | +80 (+0.94%) | 70,100 |
27 May 2016 | USD | 8,200 | 8,530 | 8,150 | 8,480 | 8,480 | +280 (+3.41%) | 158,200 |
26 May 2016 | USD | 8,140 | 8,290 | 8,080 | 8,200 | 8,200 | +150 (+1.86%) | 116,600 |
25 May 2016 | USD | 8,160 | 8,180 | 8,030 | 8,050 | 8,050 | +20 (+0.25%) | 74,300 |
24 May 2016 | USD | 8,140 | 8,170 | 8,030 | 8,030 | 8,030 | -140 (-1.71%) | 95,500 |
23 May 2016 | USD | 8,280 | 8,280 | 8,100 | 8,170 | 8,170 | -140 (-1.68%) | 101,800 |
20 May 2016 | USD | 8,260 | 8,320 | 8,250 | 8,310 | 8,310 | -10 (-0.12%) | 90,300 |
19 May 2016 | USD | 8,480 | 8,490 | 8,320 | 8,320 | 8,320 | -130 (-1.54%) | 77,800 |
18 May 2016 | USD | 8,700 | 8,720 | 8,430 | 8,450 | 8,450 | -140 (-1.63%) | 121,700 |
17 May 2016 | USD | 8,310 | 8,630 | 8,290 | 8,590 | 8,590 | +440 (+5.40%) | 143,400 |
16 May 2016 | USD | 8,250 | 8,440 | 8,130 | 8,150 | 8,150 | -420 (-4.90%) | 231,500 |
13 May 2016 | USD | 8,650 | 8,690 | 8,470 | 8,570 | 8,570 | -90 (-1.04%) | 112,500 |
12 May 2016 | USD | 8,520 | 8,680 | 8,450 | 8,660 | 8,660 | -70 (-0.80%) | 107,300 |
11 May 2016 | USD | 8,870 | 8,870 | 8,660 | 8,730 | 8,730 | 0.0 (0.0%) | 90,100 |
10 May 2016 | USD | 8,470 | 8,780 | 8,470 | 8,730 | 8,730 | +390 (+4.68%) | 186,500 |
9 May 2016 | USD | 8,100 | 8,350 | 8,080 | 8,340 | 8,340 | +310 (+3.86%) | 132,100 |
6 May 2016 | USD | 8,080 | 8,130 | 7,960 | 8,030 | 8,030 | -50 (-0.62%) | 90,000 |
5 May 2016 | USD | 8,080 | 8,080 | 8,080 | 8,080 | 8,080 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 8,080 | 8,080 | 8,080 | 8,080 | 8,080 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 8,080 | 8,080 | 8,080 | 8,080 | 8,080 | 0.0 (0.0%) | 0 |