Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2016 | USD | 4,585 | 4,650 | 4,547 | 4,590 | 4,590 | +7 (+0.15%) | 166,098 |
14 Oct 2016 | USD | 4,600 | 4,610 | 4,550 | 4,583 | 4,583 | 0.0 (0.0%) | 41,937 |
13 Oct 2016 | USD | 4,633 | 4,633 | 4,510 | 4,583 | 4,583 | -54 (-1.16%) | 65,508 |
12 Oct 2016 | USD | 4,675 | 4,679 | 4,528 | 4,637 | 4,637 | -59 (-1.26%) | 12,810 |
11 Oct 2016 | USD | 4,700 | 4,718 | 4,512 | 4,696 | 4,696 | -4 (-0.09%) | 68,263 |
10 Oct 2016 | USD | 4,750 | 4,757 | 4,609 | 4,700 | 4,700 | -40 (-0.84%) | 27,870 |
7 Oct 2016 | USD | 4,750 | 4,750 | 4,656 | 4,740 | 4,740 | +10 (+0.21%) | 90,654 |
6 Oct 2016 | USD | 4,521 | 4,730 | 4,520 | 4,730 | 4,730 | +130 (+2.83%) | 244,472 |
5 Oct 2016 | USD | 4,650 | 4,650 | 4,550 | 4,600 | 4,600 | +12 (+0.26%) | 110,895 |
4 Oct 2016 | USD | 4,571 | 4,650 | 4,536 | 4,588 | 4,588 | -19 (-0.41%) | 158,345 |
3 Oct 2016 | USD | 4,636 | 4,700 | 4,559 | 4,607 | 4,607 | -3 (-0.07%) | 77,773 |
30 Sep 2016 | USD | 4,700 | 4,700 | 4,512 | 4,610 | 4,610 | +8 (+0.17%) | 223,568 |
29 Sep 2016 | USD | 4,856 | 4,856 | 4,600 | 4,602 | 4,602 | -23 (-0.50%) | 182,763 |
28 Sep 2016 | USD | 4,600 | 4,625 | 4,554 | 4,625 | 4,625 | +49 (+1.07%) | 59,534 |
27 Sep 2016 | USD | 4,590 | 4,649 | 4,454 | 4,576 | 4,576 | +8 (+0.18%) | 161,571 |
26 Sep 2016 | USD | 4,870 | 4,870 | 4,568 | 4,568 | 4,568 | -71 (-1.53%) | 178,993 |
23 Sep 2016 | USD | 4,790 | 4,790 | 4,636 | 4,639 | 4,639 | -61 (-1.30%) | 135,164 |
22 Sep 2016 | USD | 4,718 | 4,795 | 4,662 | 4,700 | 4,700 | -18 (-0.38%) | 115,179 |
21 Sep 2016 | USD | 4,833 | 4,833 | 4,709 | 4,718 | 4,718 | +18 (+0.38%) | 294,858 |
20 Sep 2016 | USD | 4,833 | 4,833 | 4,620 | 4,700 | 4,700 | +109 (+2.37%) | 39,829 |
19 Sep 2016 | USD | 4,652 | 4,780 | 4,591 | 4,591 | 4,591 | -109 (-2.32%) | 255,386 |
16 Sep 2016 | USD | 4,615 | 4,700 | 4,570 | 4,700 | 4,700 | 0.0 (0.0%) | 950,971 |
15 Sep 2016 | USD | 4,713 | 4,713 | 4,616 | 4,700 | 4,700 | +14 (+0.30%) | 81,521 |
14 Sep 2016 | USD | 4,643 | 4,700 | 4,513 | 4,686 | 4,686 | +61 (+1.32%) | 176,319 |
13 Sep 2016 | USD | 4,715 | 4,761 | 4,625 | 4,625 | 4,625 | -75 (-1.60%) | 154,354 |
12 Sep 2016 | USD | 4,722 | 4,833 | 4,655 | 4,700 | 4,700 | 0.0 (0.0%) | 193,854 |
9 Sep 2016 | USD | 4,680 | 4,722 | 4,562 | 4,700 | 4,700 | +20 (+0.43%) | 180,069 |
8 Sep 2016 | USD | 4,700 | 4,719 | 4,571 | 4,680 | 4,680 | -12 (-0.26%) | 83,776 |
7 Sep 2016 | USD | 4,700 | 4,800 | 4,556 | 4,692 | 4,692 | -8 (-0.17%) | 227,119 |
6 Sep 2016 | USD | 4,634 | 4,759 | 4,551 | 4,700 | 4,700 | +100 (+2.17%) | 278,042 |