Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2016 | USD | 1,171 | 1,219 | 1,090 | 1,219 | 1,219 | +93 (+8.26%) | 45,300 |
21 Jan 2016 | USD | 1,205 | 1,244 | 1,118 | 1,126 | 1,126 | -85 (-7.02%) | 38,600 |
20 Jan 2016 | USD | 1,380 | 1,380 | 1,211 | 1,211 | 1,211 | -114 (-8.60%) | 19,900 |
19 Jan 2016 | USD | 1,286 | 1,340 | 1,265 | 1,325 | 1,325 | +61 (+4.83%) | 28,100 |
18 Jan 2016 | USD | 1,240 | 1,267 | 1,205 | 1,264 | 1,264 | -64 (-4.82%) | 38,200 |
15 Jan 2016 | USD | 1,370 | 1,409 | 1,298 | 1,328 | 1,328 | -18 (-1.34%) | 31,200 |
14 Jan 2016 | USD | 1,359 | 1,370 | 1,301 | 1,346 | 1,346 | -64 (-4.54%) | 32,200 |
13 Jan 2016 | USD | 1,426 | 1,449 | 1,381 | 1,410 | 1,410 | -15 (-1.05%) | 35,100 |
12 Jan 2016 | USD | 1,577 | 1,577 | 1,304 | 1,425 | 1,425 | -147 (-9.35%) | 44,700 |
11 Jan 2016 | USD | 1,572 | 1,572 | 1,572 | 1,572 | 1,572 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 1,550 | 1,589 | 1,520 | 1,572 | 1,572 | -16 (-1.01%) | 24,000 |
7 Jan 2016 | USD | 1,626 | 1,649 | 1,555 | 1,588 | 1,588 | -89 (-5.31%) | 43,300 |
6 Jan 2016 | USD | 1,765 | 1,790 | 1,669 | 1,677 | 1,677 | -122 (-6.78%) | 51,000 |
5 Jan 2016 | USD | 1,759 | 1,799 | 1,710 | 1,799 | 1,799 | 0.0 (0.0%) | 79,700 |
4 Jan 2016 | USD | 1,891 | 1,900 | 1,771 | 1,799 | 1,799 | -52 (-2.81%) | 117,400 |
1 Jan 2016 | USD | 1,851 | 1,851 | 1,851 | 1,851 | 1,851 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 1,851 | 1,851 | 1,851 | 1,851 | 1,851 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 1,746 | 1,961 | 1,730 | 1,851 | 1,851 | +138 (+8.06%) | 390,600 |
29 Dec 2015 | USD | 1,616 | 1,746 | 1,553 | 1,713 | 1,713 | +54 (+3.25%) | 190,900 |
28 Dec 2015 | USD | 1,710 | 1,715 | 1,650 | 1,659 | 1,659 | +41 (+2.53%) | 92,500 |
25 Dec 2015 | USD | 1,617 | 1,655 | 1,561 | 1,618 | 1,618 | +69 (+4.45%) | 159,700 |
24 Dec 2015 | USD | 1,730 | 1,732 | 1,549 | 1,549 | 1,549 | -163 (-9.52%) | 201,900 |
23 Dec 2015 | USD | 1,712 | 1,712 | 1,712 | 1,712 | 1,712 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 1,830 | 1,945 | 1,710 | 1,712 | 1,712 | -104 (-5.73%) | 221,600 |
21 Dec 2015 | USD | 1,910 | 1,940 | 1,803 | 1,816 | 1,816 | -164 (-8.28%) | 171,100 |
18 Dec 2015 | USD | 2,050 | 2,138 | 1,961 | 1,980 | 1,980 | -154 (-7.22%) | 329,200 |
17 Dec 2015 | USD | 2,277 | 2,386 | 2,103 | 2,134 | 2,134 | +107 (+5.28%) | 1,059,700 |
16 Dec 2015 | USD | 2,135 | 2,351 | 2,013 | 2,027 | 2,027 | -73 (-3.48%) | 736,300 |
15 Dec 2015 | USD | 2,420 | 2,471 | 2,067 | 2,100 | 2,100 | -277 (-11.65%) | 422,000 |
14 Dec 2015 | USD | 2,360 | 2,474 | 2,235 | 2,377 | 2,377 | -153 (-6.05%) | 610,400 |