Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | USD | 2,169 | 2,174 | 2,133 | 2,155 | 2,155 | +59 (+2.81%) | 429,100 |
18 Apr 2016 | USD | 2,083 | 2,122 | 2,073 | 2,096 | 2,096 | -74 (-3.41%) | 394,100 |
15 Apr 2016 | USD | 2,139 | 2,183 | 2,127 | 2,170 | 2,170 | +6 (+0.28%) | 491,100 |
14 Apr 2016 | USD | 2,119 | 2,169 | 2,089 | 2,164 | 2,164 | +73 (+3.49%) | 564,200 |
13 Apr 2016 | USD | 2,072 | 2,094 | 2,054 | 2,091 | 2,091 | +35 (+1.70%) | 587,300 |
12 Apr 2016 | USD | 2,069 | 2,091 | 2,056 | 2,056 | 2,056 | -19 (-0.92%) | 398,500 |
11 Apr 2016 | USD | 2,068 | 2,081 | 2,043 | 2,075 | 2,075 | -14 (-0.67%) | 272,900 |
8 Apr 2016 | USD | 2,045 | 2,115 | 2,035 | 2,089 | 2,089 | +4 (+0.19%) | 529,600 |
7 Apr 2016 | USD | 2,041 | 2,086 | 2,033 | 2,085 | 2,085 | +50 (+2.46%) | 396,300 |
6 Apr 2016 | USD | 2,063 | 2,064 | 2,022 | 2,035 | 2,035 | -9 (-0.44%) | 504,700 |
5 Apr 2016 | USD | 2,087 | 2,106 | 2,038 | 2,044 | 2,044 | -42 (-2.01%) | 806,700 |
4 Apr 2016 | USD | 2,065 | 2,124 | 2,058 | 2,086 | 2,086 | +32 (+1.56%) | 642,900 |
1 Apr 2016 | USD | 2,148 | 2,148 | 2,043 | 2,054 | 2,054 | -105 (-4.86%) | 760,800 |
31 Mar 2016 | USD | 2,199 | 2,216 | 2,154 | 2,159 | 2,159 | -40 (-1.82%) | 557,300 |
30 Mar 2016 | USD | 2,245 | 2,250 | 2,197 | 2,199 | 2,199 | -39 (-1.74%) | 579,400 |
29 Mar 2016 | USD | 2,223 | 2,256 | 2,189 | 2,238 | 2,238 | -23 (-1.02%) | 453,200 |
28 Mar 2016 | USD | 2,226 | 2,261 | 2,219 | 2,261 | 2,261 | +75 (+3.43%) | 465,800 |
25 Mar 2016 | USD | 2,204 | 2,209 | 2,182 | 2,186 | 2,186 | -17 (-0.77%) | 333,900 |
24 Mar 2016 | USD | 2,192 | 2,218 | 2,181 | 2,203 | 2,203 | +15 (+0.69%) | 510,400 |
23 Mar 2016 | USD | 2,209 | 2,221 | 2,179 | 2,188 | 2,188 | -21 (-0.95%) | 380,400 |
22 Mar 2016 | USD | 2,163 | 2,253 | 2,154 | 2,209 | 2,209 | +81 (+3.81%) | 1,024,900 |
21 Mar 2016 | USD | 2,128 | 2,128 | 2,128 | 2,128 | 2,128 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 2,150 | 2,165 | 2,105 | 2,128 | 2,128 | -43 (-1.98%) | 828,500 |
17 Mar 2016 | USD | 2,179 | 2,199 | 2,150 | 2,171 | 2,171 | +3 (+0.14%) | 619,900 |
16 Mar 2016 | USD | 2,160 | 2,204 | 2,159 | 2,168 | 2,168 | -15 (-0.69%) | 781,800 |
15 Mar 2016 | USD | 2,186 | 2,199 | 2,158 | 2,183 | 2,183 | -9 (-0.41%) | 534,000 |
14 Mar 2016 | USD | 2,195 | 2,206 | 2,163 | 2,192 | 2,192 | +32 (+1.48%) | 339,100 |
11 Mar 2016 | USD | 2,143 | 2,174 | 2,116 | 2,160 | 2,160 | -24 (-1.10%) | 1,102,300 |
10 Mar 2016 | USD | 2,146 | 2,195 | 2,146 | 2,184 | 2,184 | +57 (+2.68%) | 519,800 |
9 Mar 2016 | USD | 2,123 | 2,153 | 2,103 | 2,127 | 2,127 | -4 (-0.19%) | 748,300 |