Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 2,133 | 2,157 | 2,060 | 2,090 | 2,090 | -54 (-2.52%) | 1,169,300 |
8 Mar 2016 | USD | 2,133 | 2,170 | 2,098 | 2,144 | 2,144 | -11 (-0.51%) | 645,600 |
7 Mar 2016 | USD | 2,174 | 2,187 | 2,135 | 2,155 | 2,155 | +4 (+0.19%) | 914,000 |
4 Mar 2016 | USD | 2,133 | 2,158 | 2,079 | 2,151 | 2,151 | +23 (+1.08%) | 930,900 |
3 Mar 2016 | USD | 2,099 | 2,140 | 2,087 | 2,128 | 2,128 | -9 (-0.42%) | 723,500 |
2 Mar 2016 | USD | 2,083 | 2,158 | 2,081 | 2,137 | 2,137 | +62 (+2.99%) | 1,124,700 |
1 Mar 2016 | USD | 2,017 | 2,084 | 2,001 | 2,075 | 2,075 | +8 (+0.39%) | 855,900 |
29 Feb 2016 | USD | 2,130 | 2,130 | 2,067 | 2,067 | 2,067 | -34 (-1.62%) | 875,800 |
26 Feb 2016 | USD | 2,143 | 2,147 | 2,076 | 2,101 | 2,101 | -23 (-1.08%) | 900,800 |
25 Feb 2016 | USD | 2,027 | 2,137 | 2,027 | 2,124 | 2,124 | +114 (+5.67%) | 1,202,800 |
24 Feb 2016 | USD | 1,993 | 2,020 | 1,961 | 2,010 | 2,010 | -19 (-0.94%) | 754,400 |
23 Feb 2016 | USD | 2,102 | 2,103 | 2,023 | 2,029 | 2,029 | -23 (-1.12%) | 653,800 |
22 Feb 2016 | USD | 2,070 | 2,102 | 2,038 | 2,052 | 2,052 | +5 (+0.24%) | 965,700 |
19 Feb 2016 | USD | 2,005 | 2,082 | 2,001 | 2,047 | 2,047 | +26 (+1.29%) | 943,500 |
18 Feb 2016 | USD | 2,021 | 2,059 | 2,000 | 2,021 | 2,021 | +56 (+2.85%) | 972,700 |
17 Feb 2016 | USD | 1,959 | 2,013 | 1,931 | 1,965 | 1,965 | +13 (+0.67%) | 1,092,900 |
16 Feb 2016 | USD | 1,948 | 2,016 | 1,935 | 1,952 | 1,952 | -65 (-3.22%) | 1,159,100 |
15 Feb 2016 | USD | 1,936 | 2,064 | 1,850 | 2,017 | 2,017 | +201 (+11.07%) | 1,358,200 |
12 Feb 2016 | USD | 1,840 | 1,904 | 1,810 | 1,816 | 1,816 | -91 (-4.77%) | 1,475,000 |
11 Feb 2016 | USD | 1,907 | 1,907 | 1,907 | 1,907 | 1,907 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 1,995 | 2,026 | 1,877 | 1,907 | 1,907 | -87 (-4.36%) | 852,400 |
9 Feb 2016 | USD | 2,005 | 2,010 | 1,946 | 1,994 | 1,994 | -147 (-6.87%) | 795,500 |
8 Feb 2016 | USD | 2,063 | 2,161 | 2,056 | 2,141 | 2,141 | +43 (+2.05%) | 813,800 |
5 Feb 2016 | USD | 2,118 | 2,132 | 2,073 | 2,098 | 2,098 | -56 (-2.60%) | 1,060,200 |
4 Feb 2016 | USD | 2,145 | 2,184 | 2,121 | 2,154 | 2,154 | -41 (-1.87%) | 735,100 |
3 Feb 2016 | USD | 2,218 | 2,232 | 2,142 | 2,195 | 2,195 | -103 (-4.48%) | 1,279,400 |
2 Feb 2016 | USD | 2,233 | 2,321 | 2,222 | 2,298 | 2,298 | +15 (+0.66%) | 1,625,400 |
1 Feb 2016 | USD | 2,208 | 2,298 | 2,200 | 2,283 | 2,283 | +162 (+7.64%) | 1,663,900 |
29 Jan 2016 | USD | 1,981 | 2,123 | 1,972 | 2,121 | 2,121 | +156 (+7.94%) | 1,147,900 |
28 Jan 2016 | USD | 1,963 | 1,989 | 1,945 | 1,965 | 1,965 | -20 (-1.01%) | 353,100 |