Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | USD | 2,235 | 2,292 | 2,222 | 2,255 | 2,255 | +30 (+1.35%) | 2,341,000 |
4 Mar 2016 | USD | 2,187 | 2,235 | 2,168 | 2,225 | 2,225 | +43 (+1.97%) | 1,957,900 |
3 Mar 2016 | USD | 2,155 | 2,192 | 2,153 | 2,182 | 2,182 | +4 (+0.18%) | 1,437,400 |
2 Mar 2016 | USD | 2,158 | 2,200 | 2,150 | 2,178 | 2,178 | +111 (+5.37%) | 2,122,500 |
1 Mar 2016 | USD | 2,091 | 2,100 | 2,020 | 2,067 | 2,067 | -12 (-0.58%) | 1,943,200 |
29 Feb 2016 | USD | 2,097 | 2,146 | 2,079 | 2,079 | 2,079 | +21 (+1.02%) | 2,092,500 |
26 Feb 2016 | USD | 2,071 | 2,117 | 2,056 | 2,058 | 2,058 | +19 (+0.93%) | 1,727,800 |
25 Feb 2016 | USD | 2,042 | 2,077 | 2,022 | 2,039 | 2,039 | -8 (-0.39%) | 2,466,000 |
24 Feb 2016 | USD | 2,010 | 2,062 | 1,999 | 2,047 | 2,047 | 0.0 (0.0%) | 2,146,700 |
23 Feb 2016 | USD | 2,118 | 2,128 | 2,035 | 2,047 | 2,047 | -55 (-2.62%) | 2,538,500 |
22 Feb 2016 | USD | 2,074 | 2,120 | 2,054 | 2,102 | 2,102 | +4 (+0.19%) | 1,537,900 |
19 Feb 2016 | USD | 2,065 | 2,112 | 2,042 | 2,098 | 2,098 | -17 (-0.80%) | 1,756,500 |
18 Feb 2016 | USD | 2,111 | 2,169 | 2,102 | 2,115 | 2,115 | +45 (+2.17%) | 3,439,400 |
17 Feb 2016 | USD | 2,037 | 2,109 | 2,018 | 2,070 | 2,070 | +65 (+3.24%) | 3,990,800 |
16 Feb 2016 | USD | 1,964 | 2,047 | 1,953 | 2,005 | 2,005 | +38 (+1.93%) | 3,371,800 |
15 Feb 2016 | USD | 1,928 | 1,981 | 1,893 | 1,967 | 1,967 | +136 (+7.43%) | 4,278,400 |
12 Feb 2016 | USD | 1,913 | 1,939 | 1,816 | 1,831 | 1,831 | -211 (-10.33%) | 6,483,800 |
11 Feb 2016 | USD | 2,042 | 2,042 | 2,042 | 2,042 | 2,042 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 2,088 | 2,111 | 2,007 | 2,042 | 2,042 | -13 (-0.63%) | 5,111,700 |
9 Feb 2016 | USD | 2,067 | 2,077 | 2,026 | 2,055 | 2,055 | -62 (-2.93%) | 4,493,200 |
8 Feb 2016 | USD | 2,079 | 2,137 | 2,050 | 2,117 | 2,117 | +13 (+0.62%) | 3,404,000 |
5 Feb 2016 | USD | 2,080 | 2,158 | 2,078 | 2,104 | 2,104 | -52 (-2.41%) | 6,382,900 |
4 Feb 2016 | USD | 2,126 | 2,183 | 2,084 | 2,156 | 2,156 | +102 (+4.97%) | 6,970,500 |
3 Feb 2016 | USD | 2,168 | 2,210 | 2,041 | 2,054 | 2,054 | -414 (-16.77%) | 14,783,500 |
2 Feb 2016 | USD | 2,430 | 2,491 | 2,429 | 2,468 | 2,468 | +3 (+0.12%) | 3,812,900 |
1 Feb 2016 | USD | 2,360 | 2,489 | 2,356 | 2,465 | 2,465 | +157 (+6.80%) | 5,219,200 |
29 Jan 2016 | USD | 2,276 | 2,316 | 2,197 | 2,308 | 2,308 | +55 (+2.44%) | 5,084,500 |
28 Jan 2016 | USD | 2,307 | 2,320 | 2,231 | 2,253 | 2,253 | -98 (-4.17%) | 4,415,100 |
27 Jan 2016 | USD | 2,391 | 2,400 | 2,305 | 2,351 | 2,351 | -19 (-0.80%) | 3,996,500 |
26 Jan 2016 | USD | 2,382 | 2,406 | 2,357 | 2,370 | 2,370 | -66 (-2.71%) | 1,915,800 |