Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2016 | USD | 8,160 | 8,460 | 8,030 | 8,080 | 8,080 | -380 (-4.49%) | 173,300 |
29 Apr 2016 | USD | 8,460 | 8,460 | 8,460 | 8,460 | 8,460 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 8,670 | 8,680 | 8,390 | 8,460 | 8,460 | -100 (-1.17%) | 124,700 |
27 Apr 2016 | USD | 8,410 | 8,590 | 8,380 | 8,560 | 8,560 | +200 (+2.39%) | 118,300 |
26 Apr 2016 | USD | 8,370 | 8,470 | 8,310 | 8,360 | 8,360 | -110 (-1.30%) | 166,900 |
25 Apr 2016 | USD | 8,660 | 8,660 | 8,430 | 8,470 | 8,470 | -250 (-2.87%) | 166,000 |
22 Apr 2016 | USD | 8,810 | 8,830 | 8,550 | 8,720 | 8,720 | -100 (-1.13%) | 146,900 |
21 Apr 2016 | USD | 9,000 | 9,010 | 8,780 | 8,820 | 8,820 | -100 (-1.12%) | 142,300 |
20 Apr 2016 | USD | 8,830 | 8,960 | 8,790 | 8,920 | 8,920 | +60 (+0.68%) | 116,900 |
19 Apr 2016 | USD | 8,890 | 8,920 | 8,780 | 8,860 | 8,860 | +90 (+1.03%) | 188,300 |
18 Apr 2016 | USD | 9,110 | 9,130 | 8,720 | 8,770 | 8,770 | -660 (-7.00%) | 276,100 |
15 Apr 2016 | USD | 9,300 | 9,450 | 9,210 | 9,430 | 9,430 | +30 (+0.32%) | 85,800 |
14 Apr 2016 | USD | 9,340 | 9,400 | 9,240 | 9,400 | 9,400 | +210 (+2.29%) | 95,400 |
13 Apr 2016 | USD | 9,180 | 9,280 | 9,120 | 9,190 | 9,190 | +60 (+0.66%) | 118,800 |
12 Apr 2016 | USD | 9,210 | 9,250 | 9,090 | 9,130 | 9,130 | -160 (-1.72%) | 238,500 |
11 Apr 2016 | USD | 9,530 | 9,570 | 9,210 | 9,290 | 9,290 | -300 (-3.13%) | 187,200 |
8 Apr 2016 | USD | 9,550 | 9,680 | 9,410 | 9,590 | 9,590 | -120 (-1.24%) | 141,700 |
7 Apr 2016 | USD | 9,400 | 9,770 | 9,400 | 9,710 | 9,710 | +320 (+3.41%) | 193,900 |
6 Apr 2016 | USD | 9,180 | 9,420 | 9,130 | 9,390 | 9,390 | +150 (+1.62%) | 166,800 |
5 Apr 2016 | USD | 9,650 | 9,730 | 9,210 | 9,240 | 9,240 | -490 (-5.04%) | 221,400 |
4 Apr 2016 | USD | 9,460 | 9,750 | 9,450 | 9,730 | 9,730 | +220 (+2.31%) | 108,500 |
1 Apr 2016 | USD | 9,710 | 9,760 | 9,500 | 9,510 | 9,510 | -200 (-2.06%) | 153,700 |
31 Mar 2016 | USD | 9,910 | 9,980 | 9,710 | 9,710 | 9,710 | -10 (-0.10%) | 186,300 |
30 Mar 2016 | USD | 9,830 | 9,940 | 9,710 | 9,720 | 9,720 | -10 (-0.10%) | 139,500 |
29 Mar 2016 | USD | 9,850 | 9,950 | 9,710 | 9,730 | 9,730 | -200 (-2.01%) | 167,800 |
28 Mar 2016 | USD | 9,890 | 9,940 | 9,800 | 9,930 | 9,930 | +190 (+1.95%) | 256,700 |
25 Mar 2016 | USD | 9,400 | 9,770 | 9,360 | 9,740 | 9,740 | +410 (+4.39%) | 216,600 |
24 Mar 2016 | USD | 9,030 | 9,370 | 9,010 | 9,330 | 9,330 | +300 (+3.32%) | 120,200 |
23 Mar 2016 | USD | 8,970 | 9,080 | 8,970 | 9,030 | 9,030 | 0.0 (0.0%) | 45,300 |
22 Mar 2016 | USD | 9,010 | 9,120 | 8,920 | 9,030 | 9,030 | +60 (+0.67%) | 91,500 |