Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 1,976 | 2,011 | 1,959 | 1,985 | 1,985 | +46 (+2.37%) | 543,200 |
26 Jan 2016 | USD | 1,955 | 1,970 | 1,932 | 1,939 | 1,939 | -30 (-1.52%) | 589,000 |
25 Jan 2016 | USD | 1,953 | 1,989 | 1,936 | 1,969 | 1,969 | +54 (+2.82%) | 1,076,700 |
22 Jan 2016 | USD | 1,890 | 1,920 | 1,836 | 1,915 | 1,915 | +125 (+6.98%) | 745,500 |
21 Jan 2016 | USD | 1,861 | 1,899 | 1,790 | 1,790 | 1,790 | -63 (-3.40%) | 770,700 |
20 Jan 2016 | USD | 1,953 | 1,961 | 1,848 | 1,853 | 1,853 | -111 (-5.65%) | 916,600 |
19 Jan 2016 | USD | 1,980 | 2,002 | 1,925 | 1,964 | 1,964 | -5 (-0.25%) | 874,100 |
18 Jan 2016 | USD | 1,946 | 1,980 | 1,921 | 1,969 | 1,969 | -14 (-0.71%) | 620,300 |
15 Jan 2016 | USD | 2,052 | 2,092 | 1,970 | 1,983 | 1,983 | -27 (-1.34%) | 1,009,400 |
14 Jan 2016 | USD | 1,998 | 2,031 | 1,956 | 2,010 | 2,010 | +12 (+0.60%) | 1,307,500 |
13 Jan 2016 | USD | 1,972 | 2,027 | 1,964 | 1,998 | 1,998 | +62 (+3.20%) | 1,556,800 |
12 Jan 2016 | USD | 2,008 | 2,039 | 1,936 | 1,936 | 1,936 | -133 (-6.43%) | 1,534,900 |
11 Jan 2016 | USD | 2,069 | 2,069 | 2,069 | 2,069 | 2,069 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,063 | 2,123 | 2,051 | 2,069 | 2,069 | -12 (-0.58%) | 1,586,100 |
7 Jan 2016 | USD | 2,146 | 2,148 | 2,072 | 2,081 | 2,081 | -74 (-3.43%) | 1,186,400 |
6 Jan 2016 | USD | 2,198 | 2,224 | 2,137 | 2,155 | 2,155 | -20 (-0.92%) | 734,800 |
5 Jan 2016 | USD | 2,138 | 2,195 | 2,125 | 2,175 | 2,175 | +41 (+1.92%) | 873,200 |
4 Jan 2016 | USD | 2,233 | 2,249 | 2,116 | 2,134 | 2,134 | -126 (-5.58%) | 1,168,600 |
1 Jan 2016 | USD | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 2,225 | 2,273 | 2,225 | 2,260 | 2,260 | +33 (+1.48%) | 602,400 |
29 Dec 2015 | USD | 2,139 | 2,233 | 2,138 | 2,227 | 2,227 | +91 (+4.26%) | 918,700 |
28 Dec 2015 | USD | 2,200 | 2,215 | 2,091 | 2,136 | 2,136 | -103 (-4.60%) | 1,092,400 |
25 Dec 2015 | USD | 2,230 | 2,247 | 2,203 | 2,239 | 2,239 | 0.0 (0.0%) | 279,500 |
24 Dec 2015 | USD | 2,318 | 2,324 | 2,224 | 2,239 | 2,239 | -50 (-2.18%) | 393,600 |
23 Dec 2015 | USD | 2,289 | 2,289 | 2,289 | 2,289 | 2,289 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,287 | 2,300 | 2,271 | 2,289 | 2,289 | +19 (+0.84%) | 355,800 |
21 Dec 2015 | USD | 2,268 | 2,281 | 2,215 | 2,270 | 2,270 | -35 (-1.52%) | 563,400 |
18 Dec 2015 | USD | 2,324 | 2,398 | 2,295 | 2,305 | 2,305 | -41 (-1.75%) | 963,600 |
17 Dec 2015 | USD | 2,318 | 2,359 | 2,317 | 2,346 | 2,346 | +74 (+3.26%) | 627,100 |