Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | USD | 5,970 | 5,990 | 5,850 | 5,880 | 5,880 | -60 (-1.01%) | 216,200 |
4 Mar 2016 | USD | 5,870 | 5,970 | 5,760 | 5,940 | 5,940 | -20 (-0.34%) | 252,800 |
3 Mar 2016 | USD | 5,890 | 6,020 | 5,840 | 5,960 | 5,960 | +30 (+0.51%) | 469,100 |
2 Mar 2016 | USD | 5,610 | 5,980 | 5,610 | 5,930 | 5,930 | +380 (+6.85%) | 692,700 |
1 Mar 2016 | USD | 5,380 | 5,570 | 5,360 | 5,550 | 5,550 | +210 (+3.93%) | 413,600 |
29 Feb 2016 | USD | 5,300 | 5,520 | 5,250 | 5,340 | 5,340 | +110 (+2.10%) | 413,400 |
26 Feb 2016 | USD | 5,260 | 5,330 | 5,190 | 5,230 | 5,230 | +10 (+0.19%) | 206,200 |
25 Feb 2016 | USD | 5,110 | 5,270 | 5,100 | 5,220 | 5,220 | +180 (+3.57%) | 292,000 |
24 Feb 2016 | USD | 4,985 | 5,130 | 4,920 | 5,040 | 5,040 | -10 (-0.20%) | 233,300 |
23 Feb 2016 | USD | 5,200 | 5,230 | 5,010 | 5,050 | 5,050 | -60 (-1.17%) | 175,200 |
22 Feb 2016 | USD | 4,900 | 5,150 | 4,900 | 5,110 | 5,110 | +190 (+3.86%) | 227,200 |
19 Feb 2016 | USD | 4,905 | 4,980 | 4,845 | 4,920 | 4,920 | +10 (+0.20%) | 242,600 |
18 Feb 2016 | USD | 5,060 | 5,060 | 4,860 | 4,910 | 4,910 | +65 (+1.34%) | 405,300 |
17 Feb 2016 | USD | 4,835 | 4,950 | 4,750 | 4,845 | 4,845 | +10 (+0.21%) | 325,000 |
16 Feb 2016 | USD | 4,890 | 5,080 | 4,830 | 4,835 | 4,835 | -65 (-1.33%) | 503,100 |
15 Feb 2016 | USD | 4,780 | 4,945 | 4,635 | 4,900 | 4,900 | +450 (+10.11%) | 534,900 |
12 Feb 2016 | USD | 4,510 | 4,595 | 4,300 | 4,450 | 4,450 | -305 (-6.41%) | 603,100 |
11 Feb 2016 | USD | 4,755 | 4,755 | 4,755 | 4,755 | 4,755 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 4,905 | 4,925 | 4,675 | 4,755 | 4,755 | -185 (-3.74%) | 485,000 |
9 Feb 2016 | USD | 5,100 | 5,160 | 4,900 | 4,940 | 4,940 | -330 (-6.26%) | 582,600 |
8 Feb 2016 | USD | 5,140 | 5,370 | 5,120 | 5,270 | 5,270 | -40 (-0.75%) | 573,900 |
5 Feb 2016 | USD | 5,500 | 5,560 | 5,110 | 5,310 | 5,310 | -260 (-4.67%) | 626,600 |
4 Feb 2016 | USD | 5,750 | 5,790 | 5,520 | 5,570 | 5,570 | -70 (-1.24%) | 295,500 |
3 Feb 2016 | USD | 5,680 | 5,760 | 5,480 | 5,640 | 5,640 | -180 (-3.09%) | 533,400 |
2 Feb 2016 | USD | 6,100 | 6,190 | 5,730 | 5,820 | 5,820 | -450 (-7.18%) | 721,800 |
1 Feb 2016 | USD | 5,840 | 6,430 | 5,810 | 6,270 | 6,270 | +610 (+10.78%) | 971,100 |
29 Jan 2016 | USD | 5,420 | 5,670 | 5,410 | 5,660 | 5,660 | +170 (+3.10%) | 221,800 |
28 Jan 2016 | USD | 5,280 | 5,560 | 5,280 | 5,490 | 5,490 | +110 (+2.04%) | 223,600 |
27 Jan 2016 | USD | 5,380 | 5,400 | 5,330 | 5,380 | 5,380 | +80 (+1.51%) | 148,400 |
26 Jan 2016 | USD | 5,280 | 5,430 | 5,220 | 5,300 | 5,300 | -30 (-0.56%) | 166,000 |