Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2017 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 27,000,000 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5,500 | 5,500 | 5,200 | 5,400 | 27,000,000 | -50 (-0.92%) | 1 |
12 Jan 2017 | USD | 5,500 | 5,950 | 5,100 | 5,450 | 27,250,000 | -50 (-0.91%) | 4 |
11 Jan 2017 | USD | 5,150 | 5,500 | 4,600 | 5,500 | 27,500,000 | +50 (+0.92%) | 2 |
10 Jan 2017 | USD | 5,450 | 5,450 | 5,200 | 5,450 | 27,250,000 | 0.0 (0.0%) | 2 |
9 Jan 2017 | USD | 5,250 | 5,450 | 5,200 | 5,450 | 27,250,000 | +150 (+2.83%) | 9 |
6 Jan 2017 | USD | 6,050 | 6,050 | 3,500 | 5,300 | 26,500,000 | -750 (-12.40%) | 10 |
5 Jan 2017 | USD | 5,750 | 6,050 | 5,000 | 6,050 | 30,250,000 | 0.0 (0.0%) | 2 |
4 Jan 2017 | USD | 6,050 | 6,050 | 5,850 | 6,050 | 30,250,000 | -150 (-2.42%) | 7 |
3 Jan 2017 | USD | 6,250 | 6,250 | 5,700 | 6,200 | 31,000,000 | +250 (+4.20%) | 3 |
2 Jan 2017 | USD | 5,950 | 5,950 | 5,950 | 5,950 | 29,750,000 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5,950 | 5,950 | 5,950 | 5,950 | 29,750,000 | -100 (-1.65%) | 2 |
29 Dec 2016 | USD | 6,050 | 6,110 | 5,550 | 6,050 | 30,250,000 | 0.0 (0.0%) | 2 |
28 Dec 2016 | USD | 5,650 | 6,350 | 5,610 | 6,050 | 30,250,000 | +400 (+7.08%) | 6 |
27 Dec 2016 | USD | 5,950 | 5,950 | 5,650 | 5,650 | 28,250,000 | -350 (-5.83%) | 1 |
26 Dec 2016 | USD | 6,000 | 6,000 | 6,000 | 6,000 | 30,000,000 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 5,650 | 6,000 | 5,600 | 6,000 | 30,000,000 | +100 (+1.69%) | 1 |
22 Dec 2016 | USD | 5,500 | 6,050 | 5,300 | 5,900 | 29,500,000 | +100 (+1.72%) | 8 |
21 Dec 2016 | USD | 5,250 | 5,850 | 5,250 | 5,800 | 29,000,000 | +400 (+7.41%) | 6 |
20 Dec 2016 | USD | 5,450 | 5,450 | 5,250 | 5,400 | 27,000,000 | -100 (-1.82%) | 4 |
19 Dec 2016 | USD | 5,300 | 5,500 | 5,300 | 5,500 | 27,500,000 | +100 (+1.85%) | 1 |
16 Dec 2016 | USD | 5,250 | 5,400 | 5,000 | 5,400 | 27,000,000 | +150 (+2.86%) | 3 |
15 Dec 2016 | USD | 5,250 | 5,360 | 5,100 | 5,250 | 26,250,000 | -200 (-3.67%) | 17 |
14 Dec 2016 | USD | 5,450 | 5,500 | 5,250 | 5,450 | 27,250,000 | 0.0 (0.0%) | 4 |
13 Dec 2016 | USD | 5,050 | 5,450 | 5,050 | 5,450 | 27,250,000 | +50 (+0.93%) | 7 |
12 Dec 2016 | USD | 5,150 | 5,400 | 5,150 | 5,400 | 27,000,000 | +250 (+4.85%) | 1 |
9 Dec 2016 | USD | 5,000 | 5,250 | 4,200 | 5,150 | 25,750,000 | 0.0 (0.0%) | 4 |
8 Dec 2016 | USD | 5,700 | 5,750 | 4,900 | 5,150 | 25,750,000 | -600 (-10.43%) | 6 |
7 Dec 2016 | USD | 5,650 | 5,750 | 5,400 | 5,750 | 28,750,000 | +200 (+3.60%) | 8 |
6 Dec 2016 | USD | 5,270 | 5,800 | 5,250 | 5,550 | 27,750,000 | +150 (+2.78%) | 11 |