Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 2,134 | 2,160 | 2,113 | 2,128 | 2,128 | +12 (+0.57%) | 554,600 |
19 Apr 2016 | USD | 2,142 | 2,158 | 2,077 | 2,116 | 2,116 | +20 (+0.95%) | 865,900 |
18 Apr 2016 | USD | 2,080 | 2,121 | 2,080 | 2,096 | 2,096 | -63 (-2.92%) | 561,900 |
15 Apr 2016 | USD | 2,165 | 2,178 | 2,142 | 2,159 | 2,159 | -45 (-2.04%) | 413,900 |
14 Apr 2016 | USD | 2,175 | 2,204 | 2,149 | 2,204 | 2,204 | +88 (+4.16%) | 685,000 |
13 Apr 2016 | USD | 2,065 | 2,132 | 2,019 | 2,116 | 2,116 | +44 (+2.12%) | 1,007,200 |
12 Apr 2016 | USD | 2,094 | 2,097 | 2,071 | 2,072 | 2,072 | -36 (-1.71%) | 686,500 |
11 Apr 2016 | USD | 2,096 | 2,114 | 2,070 | 2,108 | 2,108 | +3 (+0.14%) | 628,400 |
8 Apr 2016 | USD | 2,085 | 2,147 | 2,047 | 2,105 | 2,105 | -4 (-0.19%) | 1,001,600 |
7 Apr 2016 | USD | 2,087 | 2,139 | 2,076 | 2,109 | 2,109 | +30 (+1.44%) | 723,000 |
6 Apr 2016 | USD | 2,066 | 2,093 | 2,052 | 2,079 | 2,079 | -7 (-0.34%) | 689,200 |
5 Apr 2016 | USD | 2,111 | 2,131 | 2,080 | 2,086 | 2,086 | -31 (-1.46%) | 646,000 |
4 Apr 2016 | USD | 2,110 | 2,134 | 2,093 | 2,117 | 2,117 | +6 (+0.28%) | 594,400 |
1 Apr 2016 | USD | 2,177 | 2,185 | 2,106 | 2,111 | 2,111 | -84 (-3.83%) | 987,000 |
31 Mar 2016 | USD | 2,213 | 2,252 | 2,193 | 2,195 | 2,195 | -40 (-1.79%) | 675,700 |
30 Mar 2016 | USD | 2,236 | 2,268 | 2,200 | 2,235 | 2,235 | -25 (-1.11%) | 430,800 |
29 Mar 2016 | USD | 2,234 | 2,279 | 2,226 | 2,260 | 2,260 | -6 (-0.26%) | 787,500 |
28 Mar 2016 | USD | 2,239 | 2,270 | 2,221 | 2,266 | 2,266 | +45 (+2.03%) | 986,800 |
25 Mar 2016 | USD | 2,132 | 2,230 | 2,129 | 2,221 | 2,221 | +39 (+1.79%) | 823,300 |
24 Mar 2016 | USD | 2,178 | 2,208 | 2,159 | 2,182 | 2,182 | +17 (+0.79%) | 517,200 |
23 Mar 2016 | USD | 2,230 | 2,237 | 2,158 | 2,165 | 2,165 | -45 (-2.04%) | 725,300 |
22 Mar 2016 | USD | 2,209 | 2,240 | 2,167 | 2,210 | 2,210 | +32 (+1.47%) | 778,500 |
21 Mar 2016 | USD | 2,178 | 2,178 | 2,178 | 2,178 | 2,178 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 2,182 | 2,202 | 2,160 | 2,178 | 2,178 | -15 (-0.68%) | 746,500 |
17 Mar 2016 | USD | 2,149 | 2,220 | 2,148 | 2,193 | 2,193 | +65 (+3.05%) | 757,400 |
16 Mar 2016 | USD | 2,138 | 2,153 | 2,114 | 2,128 | 2,128 | -34 (-1.57%) | 533,100 |
15 Mar 2016 | USD | 2,160 | 2,189 | 2,140 | 2,162 | 2,162 | +2 (+0.09%) | 569,400 |
14 Mar 2016 | USD | 2,165 | 2,187 | 2,137 | 2,160 | 2,160 | +45 (+2.13%) | 697,500 |
11 Mar 2016 | USD | 2,049 | 2,133 | 2,049 | 2,115 | 2,115 | +39 (+1.88%) | 864,600 |
10 Mar 2016 | USD | 2,090 | 2,095 | 2,057 | 2,076 | 2,076 | -14 (-0.67%) | 748,000 |