Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2016 | USD | 1,800 | 1,800 | 1,760 | 1,798 | 1,798 | -4 (-0.22%) | 15,900 |
3 Mar 2016 | USD | 1,799 | 1,839 | 1,760 | 1,802 | 1,802 | -8 (-0.44%) | 23,300 |
2 Mar 2016 | USD | 1,802 | 1,819 | 1,771 | 1,810 | 1,810 | -8 (-0.44%) | 19,100 |
1 Mar 2016 | USD | 1,819 | 1,829 | 1,776 | 1,818 | 1,818 | -47 (-2.52%) | 10,700 |
29 Feb 2016 | USD | 1,859 | 1,865 | 1,700 | 1,865 | 1,865 | +4 (+0.21%) | 54,300 |
26 Feb 2016 | USD | 1,900 | 1,900 | 1,840 | 1,861 | 1,861 | -38 (-2.00%) | 21,800 |
25 Feb 2016 | USD | 1,900 | 1,913 | 1,827 | 1,899 | 1,899 | +39 (+2.10%) | 44,600 |
24 Feb 2016 | USD | 1,850 | 1,860 | 1,752 | 1,860 | 1,860 | +4 (+0.22%) | 28,200 |
23 Feb 2016 | USD | 1,942 | 1,954 | 1,812 | 1,856 | 1,856 | -86 (-4.43%) | 100,300 |
22 Feb 2016 | USD | 1,850 | 1,987 | 1,812 | 1,942 | 1,942 | +93 (+5.03%) | 131,700 |
19 Feb 2016 | USD | 1,805 | 1,880 | 1,744 | 1,849 | 1,849 | +5 (+0.27%) | 40,500 |
18 Feb 2016 | USD | 1,915 | 1,970 | 1,801 | 1,844 | 1,844 | +49 (+2.73%) | 108,400 |
17 Feb 2016 | USD | 1,720 | 1,795 | 1,720 | 1,795 | 1,795 | +115 (+6.85%) | 75,600 |
16 Feb 2016 | USD | 1,590 | 1,697 | 1,589 | 1,680 | 1,680 | +81 (+5.07%) | 48,800 |
15 Feb 2016 | USD | 1,551 | 1,675 | 1,550 | 1,599 | 1,599 | +114 (+7.68%) | 19,300 |
12 Feb 2016 | USD | 1,540 | 1,620 | 1,460 | 1,485 | 1,485 | -215 (-12.65%) | 26,600 |
11 Feb 2016 | USD | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 1,800 | 1,838 | 1,642 | 1,700 | 1,700 | -25 (-1.45%) | 75,400 |
9 Feb 2016 | USD | 1,600 | 1,860 | 1,552 | 1,725 | 1,725 | +77 (+4.67%) | 148,600 |
8 Feb 2016 | USD | 1,530 | 1,648 | 1,530 | 1,648 | 1,648 | +49 (+3.06%) | 14,300 |
5 Feb 2016 | USD | 1,449 | 1,599 | 1,350 | 1,599 | 1,599 | +150 (+10.35%) | 29,700 |
4 Feb 2016 | USD | 1,462 | 1,492 | 1,440 | 1,449 | 1,449 | -53 (-3.53%) | 8,200 |
3 Feb 2016 | USD | 1,560 | 1,560 | 1,470 | 1,502 | 1,502 | -74 (-4.70%) | 36,200 |
2 Feb 2016 | USD | 1,648 | 1,648 | 1,576 | 1,576 | 1,576 | -66 (-4.02%) | 18,100 |
1 Feb 2016 | USD | 1,651 | 1,674 | 1,610 | 1,642 | 1,642 | -36 (-2.15%) | 23,400 |
29 Jan 2016 | USD | 1,700 | 1,767 | 1,610 | 1,678 | 1,678 | -16 (-0.94%) | 60,000 |
28 Jan 2016 | USD | 1,572 | 1,694 | 1,549 | 1,694 | 1,694 | +162 (+10.57%) | 53,200 |
27 Jan 2016 | USD | 1,639 | 1,704 | 1,499 | 1,532 | 1,532 | +2 (+0.13%) | 68,400 |
26 Jan 2016 | USD | 1,449 | 1,587 | 1,412 | 1,530 | 1,530 | +11 (+0.72%) | 85,900 |
25 Jan 2016 | USD | 1,329 | 1,519 | 1,266 | 1,519 | 1,519 | +300 (+24.61%) | 83,000 |