Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 2,450 | 2,461 | 2,392 | 2,436 | 2,436 | +34 (+1.42%) | 2,864,500 |
22 Jan 2016 | USD | 2,333 | 2,411 | 2,327 | 2,402 | 2,402 | +123 (+5.40%) | 4,136,100 |
21 Jan 2016 | USD | 2,420 | 2,431 | 2,272 | 2,279 | 2,279 | -154 (-6.33%) | 4,483,000 |
20 Jan 2016 | USD | 2,500 | 2,521 | 2,418 | 2,433 | 2,433 | -68 (-2.72%) | 2,060,200 |
19 Jan 2016 | USD | 2,471 | 2,515 | 2,455 | 2,501 | 2,501 | -1 (-0.04%) | 1,686,300 |
18 Jan 2016 | USD | 2,416 | 2,518 | 2,377 | 2,502 | 2,502 | +16 (+0.64%) | 3,346,300 |
15 Jan 2016 | USD | 2,591 | 2,591 | 2,469 | 2,486 | 2,486 | -66 (-2.59%) | 2,855,400 |
14 Jan 2016 | USD | 2,549 | 2,554 | 2,503 | 2,552 | 2,552 | -52 (-2.00%) | 1,634,400 |
13 Jan 2016 | USD | 2,562 | 2,624 | 2,555 | 2,604 | 2,604 | +70 (+2.76%) | 2,114,800 |
12 Jan 2016 | USD | 2,552 | 2,579 | 2,504 | 2,534 | 2,534 | -76 (-2.91%) | 2,361,300 |
11 Jan 2016 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,597 | 2,653 | 2,570 | 2,610 | 2,610 | -30 (-1.14%) | 2,966,200 |
7 Jan 2016 | USD | 2,621 | 2,698 | 2,617 | 2,640 | 2,640 | -7 (-0.26%) | 2,726,000 |
6 Jan 2016 | USD | 2,674 | 2,680 | 2,605 | 2,647 | 2,647 | -40 (-1.49%) | 2,543,500 |
5 Jan 2016 | USD | 2,735 | 2,743 | 2,670 | 2,687 | 2,687 | -67 (-2.43%) | 2,786,900 |
4 Jan 2016 | USD | 2,851 | 2,867 | 2,737 | 2,754 | 2,754 | -93 (-3.27%) | 2,215,600 |
1 Jan 2016 | USD | 2,847 | 2,847 | 2,847 | 2,847 | 2,847 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,847 | 2,847 | 2,847 | 2,847 | 2,847 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 2,822 | 2,868 | 2,820 | 2,847 | 2,847 | +55 (+1.97%) | 1,983,700 |
29 Dec 2015 | USD | 2,737 | 2,825 | 2,737 | 2,792 | 2,792 | +80 (+2.95%) | 2,367,000 |
28 Dec 2015 | USD | 2,704 | 2,741 | 2,676 | 2,712 | 2,712 | +19 (+0.71%) | 1,180,100 |
25 Dec 2015 | USD | 2,634 | 2,705 | 2,634 | 2,693 | 2,693 | +39 (+1.47%) | 909,800 |
24 Dec 2015 | USD | 2,716 | 2,729 | 2,647 | 2,654 | 2,654 | -14 (-0.52%) | 953,500 |
23 Dec 2015 | USD | 2,668 | 2,668 | 2,668 | 2,668 | 2,668 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,687 | 2,692 | 2,658 | 2,668 | 2,668 | -19 (-0.71%) | 1,189,600 |
21 Dec 2015 | USD | 2,690 | 2,695 | 2,640 | 2,687 | 2,687 | -6 (-0.22%) | 1,887,500 |
18 Dec 2015 | USD | 2,738 | 2,822 | 2,681 | 2,693 | 2,693 | -44 (-1.61%) | 3,558,500 |
17 Dec 2015 | USD | 2,780 | 2,791 | 2,732 | 2,737 | 2,737 | +5 (+0.18%) | 2,812,000 |
16 Dec 2015 | USD | 2,685 | 2,766 | 2,667 | 2,732 | 2,732 | +91 (+3.45%) | 2,709,700 |
15 Dec 2015 | USD | 2,682 | 2,691 | 2,627 | 2,641 | 2,641 | -60 (-2.22%) | 1,839,600 |