Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 2,000 | 2,061 | 2,000 | 2,033 | 2,033 | -64 (-3.05%) | 2,774,200 |
15 Apr 2016 | USD | 2,155 | 2,165 | 2,085 | 2,097 | 2,097 | -81 (-3.72%) | 3,048,400 |
14 Apr 2016 | USD | 2,180 | 2,191 | 2,151 | 2,178 | 2,178 | +29 (+1.35%) | 2,442,600 |
13 Apr 2016 | USD | 2,172 | 2,185 | 2,121 | 2,149 | 2,149 | +15 (+0.70%) | 2,727,700 |
12 Apr 2016 | USD | 2,130 | 2,154 | 2,105 | 2,134 | 2,134 | +23 (+1.09%) | 1,724,600 |
11 Apr 2016 | USD | 2,083 | 2,114 | 2,047 | 2,111 | 2,111 | -19 (-0.89%) | 1,728,300 |
8 Apr 2016 | USD | 2,079 | 2,155 | 2,076 | 2,130 | 2,130 | +49 (+2.35%) | 2,786,000 |
7 Apr 2016 | USD | 2,190 | 2,198 | 2,057 | 2,081 | 2,081 | -150 (-6.72%) | 4,624,900 |
6 Apr 2016 | USD | 2,201 | 2,242 | 2,199 | 2,231 | 2,231 | +14 (+0.63%) | 1,701,600 |
5 Apr 2016 | USD | 2,220 | 2,249 | 2,202 | 2,217 | 2,217 | -18 (-0.81%) | 1,893,100 |
4 Apr 2016 | USD | 2,175 | 2,244 | 2,163 | 2,235 | 2,235 | -10 (-0.45%) | 2,692,000 |
1 Apr 2016 | USD | 2,290 | 2,290 | 2,233 | 2,245 | 2,245 | -26 (-1.14%) | 2,896,500 |
31 Mar 2016 | USD | 2,286 | 2,298 | 2,270 | 2,271 | 2,271 | -2 (-0.09%) | 1,429,000 |
30 Mar 2016 | USD | 2,291 | 2,296 | 2,263 | 2,273 | 2,273 | -8 (-0.35%) | 1,267,200 |
29 Mar 2016 | USD | 2,250 | 2,290 | 2,245 | 2,281 | 2,281 | +2 (+0.09%) | 972,500 |
28 Mar 2016 | USD | 2,284 | 2,285 | 2,249 | 2,279 | 2,279 | +17 (+0.75%) | 868,600 |
25 Mar 2016 | USD | 2,244 | 2,266 | 2,237 | 2,262 | 2,262 | +24 (+1.07%) | 874,100 |
24 Mar 2016 | USD | 2,255 | 2,260 | 2,231 | 2,238 | 2,238 | -17 (-0.75%) | 1,274,200 |
23 Mar 2016 | USD | 2,264 | 2,285 | 2,245 | 2,255 | 2,255 | -9 (-0.40%) | 1,256,900 |
22 Mar 2016 | USD | 2,237 | 2,268 | 2,232 | 2,264 | 2,264 | +40 (+1.80%) | 1,220,300 |
21 Mar 2016 | USD | 2,224 | 2,224 | 2,224 | 2,224 | 2,224 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 2,213 | 2,236 | 2,207 | 2,224 | 2,224 | +9 (+0.41%) | 1,672,000 |
17 Mar 2016 | USD | 2,205 | 2,262 | 2,191 | 2,215 | 2,215 | +12 (+0.54%) | 2,254,100 |
16 Mar 2016 | USD | 2,231 | 2,235 | 2,203 | 2,203 | 2,203 | -44 (-1.96%) | 1,032,800 |
15 Mar 2016 | USD | 2,270 | 2,290 | 2,242 | 2,247 | 2,247 | -8 (-0.35%) | 979,000 |
14 Mar 2016 | USD | 2,258 | 2,287 | 2,250 | 2,255 | 2,255 | +11 (+0.49%) | 1,470,500 |
11 Mar 2016 | USD | 2,181 | 2,258 | 2,154 | 2,244 | 2,244 | +41 (+1.86%) | 3,042,500 |
10 Mar 2016 | USD | 2,196 | 2,219 | 2,165 | 2,203 | 2,203 | +31 (+1.43%) | 1,187,100 |
9 Mar 2016 | USD | 2,162 | 2,193 | 2,132 | 2,172 | 2,172 | -30 (-1.36%) | 2,069,500 |
8 Mar 2016 | USD | 2,244 | 2,252 | 2,159 | 2,202 | 2,202 | -53 (-2.35%) | 1,567,900 |