Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2016 | USD | 2,144 | 2,175 | 2,132 | 2,145 | 2,145 | -19 (-0.88%) | 405,900 |
25 Jan 2016 | USD | 2,156 | 2,179 | 2,135 | 2,164 | 2,164 | +44 (+2.08%) | 361,500 |
22 Jan 2016 | USD | 2,116 | 2,125 | 2,038 | 2,120 | 2,120 | +123 (+6.16%) | 819,700 |
21 Jan 2016 | USD | 2,069 | 2,084 | 1,994 | 1,997 | 1,997 | -75 (-3.62%) | 708,600 |
20 Jan 2016 | USD | 2,130 | 2,151 | 2,067 | 2,072 | 2,072 | -52 (-2.45%) | 607,900 |
19 Jan 2016 | USD | 2,142 | 2,161 | 2,101 | 2,124 | 2,124 | -15 (-0.70%) | 555,900 |
18 Jan 2016 | USD | 2,156 | 2,156 | 2,099 | 2,139 | 2,139 | -53 (-2.42%) | 666,400 |
15 Jan 2016 | USD | 2,172 | 2,214 | 2,165 | 2,192 | 2,192 | +57 (+2.67%) | 1,088,900 |
14 Jan 2016 | USD | 2,135 | 2,149 | 2,102 | 2,135 | 2,135 | -117 (-5.20%) | 1,497,900 |
13 Jan 2016 | USD | 2,216 | 2,258 | 2,203 | 2,252 | 2,252 | +50 (+2.27%) | 665,800 |
12 Jan 2016 | USD | 2,242 | 2,290 | 2,201 | 2,202 | 2,202 | -76 (-3.34%) | 1,017,300 |
11 Jan 2016 | USD | 2,278 | 2,278 | 2,278 | 2,278 | 2,278 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,291 | 2,318 | 2,256 | 2,278 | 2,278 | -34 (-1.47%) | 646,500 |
7 Jan 2016 | USD | 2,315 | 2,349 | 2,275 | 2,312 | 2,312 | +6 (+0.26%) | 615,100 |
6 Jan 2016 | USD | 2,317 | 2,346 | 2,277 | 2,306 | 2,306 | -3 (-0.13%) | 587,200 |
5 Jan 2016 | USD | 2,292 | 2,329 | 2,254 | 2,309 | 2,309 | -13 (-0.56%) | 477,600 |
4 Jan 2016 | USD | 2,381 | 2,397 | 2,314 | 2,322 | 2,322 | -83 (-3.45%) | 438,400 |
1 Jan 2016 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 2,395 | 2,413 | 2,362 | 2,405 | 2,405 | +10 (+0.42%) | 287,700 |
29 Dec 2015 | USD | 2,339 | 2,401 | 2,321 | 2,395 | 2,395 | +59 (+2.53%) | 430,000 |
28 Dec 2015 | USD | 2,342 | 2,361 | 2,281 | 2,336 | 2,336 | +2 (+0.09%) | 281,900 |
25 Dec 2015 | USD | 2,322 | 2,362 | 2,298 | 2,334 | 2,334 | +12 (+0.52%) | 273,900 |
24 Dec 2015 | USD | 2,429 | 2,438 | 2,307 | 2,322 | 2,322 | -79 (-3.29%) | 393,800 |
23 Dec 2015 | USD | 2,401 | 2,401 | 2,401 | 2,401 | 2,401 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,377 | 2,403 | 2,369 | 2,401 | 2,401 | +29 (+1.22%) | 385,200 |
21 Dec 2015 | USD | 2,383 | 2,406 | 2,335 | 2,372 | 2,372 | -12 (-0.50%) | 638,400 |
18 Dec 2015 | USD | 2,394 | 2,469 | 2,374 | 2,384 | 2,384 | -7 (-0.29%) | 978,700 |
17 Dec 2015 | USD | 2,392 | 2,419 | 2,358 | 2,391 | 2,391 | +49 (+2.09%) | 655,700 |
16 Dec 2015 | USD | 2,352 | 2,362 | 2,314 | 2,342 | 2,342 | +35 (+1.52%) | 751,900 |