Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2016 | USD | 4,085 | 4,180 | 4,080 | 4,165 | 4,165 | +150 (+3.74%) | 1,274,500 |
12 Apr 2016 | USD | 3,965 | 4,040 | 3,955 | 4,015 | 4,015 | +55 (+1.39%) | 919,200 |
11 Apr 2016 | USD | 3,955 | 3,980 | 3,910 | 3,960 | 3,960 | -45 (-1.12%) | 758,800 |
8 Apr 2016 | USD | 3,900 | 4,060 | 3,865 | 4,005 | 4,005 | +5 (+0.13%) | 1,499,100 |
7 Apr 2016 | USD | 3,970 | 4,050 | 3,895 | 4,000 | 4,000 | +35 (+0.88%) | 1,286,300 |
6 Apr 2016 | USD | 3,960 | 3,995 | 3,890 | 3,965 | 3,965 | +10 (+0.25%) | 1,350,600 |
5 Apr 2016 | USD | 4,035 | 4,060 | 3,940 | 3,955 | 3,955 | -110 (-2.71%) | 1,199,600 |
4 Apr 2016 | USD | 4,110 | 4,120 | 4,025 | 4,065 | 4,065 | -45 (-1.09%) | 1,330,500 |
1 Apr 2016 | USD | 4,215 | 4,215 | 4,100 | 4,110 | 4,110 | -130 (-3.07%) | 1,265,900 |
31 Mar 2016 | USD | 4,280 | 4,325 | 4,225 | 4,240 | 4,240 | +5 (+0.12%) | 987,200 |
30 Mar 2016 | USD | 4,325 | 4,340 | 4,225 | 4,235 | 4,235 | -145 (-3.31%) | 988,000 |
29 Mar 2016 | USD | 4,370 | 4,430 | 4,345 | 4,380 | 4,380 | -30 (-0.68%) | 1,708,900 |
28 Mar 2016 | USD | 4,400 | 4,410 | 4,335 | 4,410 | 4,410 | +40 (+0.92%) | 708,600 |
25 Mar 2016 | USD | 4,310 | 4,380 | 4,275 | 4,370 | 4,370 | +85 (+1.98%) | 556,000 |
24 Mar 2016 | USD | 4,335 | 4,350 | 4,250 | 4,285 | 4,285 | -50 (-1.15%) | 888,000 |
23 Mar 2016 | USD | 4,345 | 4,385 | 4,305 | 4,335 | 4,335 | -10 (-0.23%) | 860,200 |
22 Mar 2016 | USD | 4,370 | 4,430 | 4,285 | 4,345 | 4,345 | +45 (+1.05%) | 1,245,700 |
21 Mar 2016 | USD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 4,385 | 4,405 | 4,260 | 4,300 | 4,300 | -120 (-2.71%) | 967,700 |
17 Mar 2016 | USD | 4,415 | 4,505 | 4,365 | 4,420 | 4,420 | +45 (+1.03%) | 988,000 |
16 Mar 2016 | USD | 4,370 | 4,405 | 4,350 | 4,375 | 4,375 | -65 (-1.46%) | 746,300 |
15 Mar 2016 | USD | 4,475 | 4,500 | 4,415 | 4,440 | 4,440 | -55 (-1.22%) | 783,300 |
14 Mar 2016 | USD | 4,530 | 4,560 | 4,475 | 4,495 | 4,495 | +15 (+0.33%) | 865,700 |
11 Mar 2016 | USD | 4,420 | 4,490 | 4,370 | 4,480 | 4,480 | -15 (-0.33%) | 1,828,400 |
10 Mar 2016 | USD | 4,455 | 4,540 | 4,445 | 4,495 | 4,495 | +100 (+2.28%) | 871,300 |
9 Mar 2016 | USD | 4,355 | 4,430 | 4,310 | 4,395 | 4,395 | -15 (-0.34%) | 1,158,100 |
8 Mar 2016 | USD | 4,530 | 4,555 | 4,385 | 4,410 | 4,410 | -150 (-3.29%) | 2,017,600 |
7 Mar 2016 | USD | 4,590 | 4,590 | 4,530 | 4,560 | 4,560 | -45 (-0.98%) | 852,700 |
4 Mar 2016 | USD | 4,575 | 4,645 | 4,530 | 4,605 | 4,605 | +10 (+0.22%) | 1,407,600 |
3 Mar 2016 | USD | 4,550 | 4,600 | 4,530 | 4,595 | 4,595 | -15 (-0.33%) | 1,461,100 |