Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2016 | USD | 1,586 | 1,618 | 1,577 | 1,578 | 1,578 | 0.0 (0.0%) | 4,494,200 |
27 Jan 2016 | USD | 1,535 | 1,579 | 1,535 | 1,578 | 1,578 | +78 (+5.20%) | 5,022,800 |
26 Jan 2016 | USD | 1,480 | 1,510 | 1,470 | 1,500 | 1,500 | +8 (+0.54%) | 3,346,600 |
25 Jan 2016 | USD | 1,510 | 1,510 | 1,479 | 1,492 | 1,492 | +14 (+0.95%) | 3,270,700 |
22 Jan 2016 | USD | 1,430 | 1,482 | 1,423 | 1,478 | 1,478 | +73 (+5.20%) | 4,872,900 |
21 Jan 2016 | USD | 1,430 | 1,462 | 1,405 | 1,405 | 1,405 | -25 (-1.75%) | 5,291,600 |
20 Jan 2016 | USD | 1,495 | 1,496 | 1,428 | 1,430 | 1,430 | -72 (-4.79%) | 6,653,600 |
19 Jan 2016 | USD | 1,510 | 1,520 | 1,488 | 1,502 | 1,502 | -18 (-1.18%) | 3,256,100 |
18 Jan 2016 | USD | 1,500 | 1,526 | 1,491 | 1,520 | 1,520 | -30 (-1.94%) | 3,903,300 |
15 Jan 2016 | USD | 1,580 | 1,580 | 1,530 | 1,550 | 1,550 | -6 (-0.39%) | 3,744,100 |
14 Jan 2016 | USD | 1,555 | 1,563 | 1,530 | 1,556 | 1,556 | -32 (-2.02%) | 4,290,800 |
13 Jan 2016 | USD | 1,600 | 1,607 | 1,566 | 1,588 | 1,588 | +16 (+1.02%) | 5,142,100 |
12 Jan 2016 | USD | 1,613 | 1,620 | 1,569 | 1,572 | 1,572 | -55 (-3.38%) | 4,877,100 |
11 Jan 2016 | USD | 1,627 | 1,627 | 1,627 | 1,627 | 1,627 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 1,645 | 1,651 | 1,623 | 1,627 | 1,627 | -36 (-2.16%) | 6,938,500 |
7 Jan 2016 | USD | 1,691 | 1,708 | 1,655 | 1,663 | 1,663 | -46 (-2.69%) | 4,678,100 |
6 Jan 2016 | USD | 1,741 | 1,747 | 1,700 | 1,709 | 1,709 | -30 (-1.73%) | 4,215,600 |
5 Jan 2016 | USD | 1,728 | 1,757 | 1,728 | 1,739 | 1,739 | +5 (+0.29%) | 4,657,900 |
4 Jan 2016 | USD | 1,739 | 1,754 | 1,727 | 1,734 | 1,734 | -16 (-0.91%) | 6,220,600 |
1 Jan 2016 | USD | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 1,772 | 1,775 | 1,746 | 1,750 | 1,750 | +4 (+0.23%) | 10,536,700 |
29 Dec 2015 | USD | 1,794 | 1,799 | 1,746 | 1,746 | 1,746 | -54 (-3%) | 25,561,700 |
28 Dec 2015 | USD | 1,805 | 1,806 | 1,788 | 1,800 | 1,800 | +5 (+0.28%) | 9,808,800 |
25 Dec 2015 | USD | 1,788 | 1,800 | 1,787 | 1,795 | 1,795 | +10 (+0.56%) | 6,509,100 |
24 Dec 2015 | USD | 1,790 | 1,800 | 1,775 | 1,785 | 1,785 | +4 (+0.22%) | 6,723,700 |
23 Dec 2015 | USD | 1,781 | 1,781 | 1,781 | 1,781 | 1,781 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 1,785 | 1,792 | 1,775 | 1,781 | 1,781 | -1 (-0.06%) | 4,069,600 |
21 Dec 2015 | USD | 1,756 | 1,782 | 1,756 | 1,782 | 1,782 | +16 (+0.91%) | 4,137,900 |
18 Dec 2015 | USD | 1,766 | 1,775 | 1,755 | 1,766 | 1,766 | -9 (-0.51%) | 5,620,700 |