Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2016 | USD | 4,595 | 4,690 | 4,575 | 4,610 | 4,610 | +150 (+3.36%) | 1,575,700 |
1 Mar 2016 | USD | 4,490 | 4,540 | 4,410 | 4,460 | 4,460 | -60 (-1.33%) | 1,097,100 |
29 Feb 2016 | USD | 4,645 | 4,710 | 4,520 | 4,520 | 4,520 | -90 (-1.95%) | 1,480,500 |
26 Feb 2016 | USD | 4,655 | 4,700 | 4,595 | 4,610 | 4,610 | -5 (-0.11%) | 892,000 |
25 Feb 2016 | USD | 4,470 | 4,685 | 4,470 | 4,615 | 4,615 | +145 (+3.24%) | 1,605,500 |
24 Feb 2016 | USD | 4,400 | 4,495 | 4,370 | 4,470 | 4,470 | +5 (+0.11%) | 917,700 |
23 Feb 2016 | USD | 4,515 | 4,560 | 4,440 | 4,465 | 4,465 | -15 (-0.33%) | 953,700 |
22 Feb 2016 | USD | 4,390 | 4,505 | 4,380 | 4,480 | 4,480 | +60 (+1.36%) | 1,075,000 |
19 Feb 2016 | USD | 4,470 | 4,510 | 4,340 | 4,420 | 4,420 | -110 (-2.43%) | 1,098,100 |
18 Feb 2016 | USD | 4,625 | 4,640 | 4,485 | 4,530 | 4,530 | +45 (+1.00%) | 1,146,900 |
17 Feb 2016 | USD | 4,480 | 4,560 | 4,420 | 4,485 | 4,485 | +40 (+0.90%) | 1,165,600 |
16 Feb 2016 | USD | 4,365 | 4,510 | 4,325 | 4,445 | 4,445 | +50 (+1.14%) | 1,159,900 |
15 Feb 2016 | USD | 4,260 | 4,435 | 4,210 | 4,395 | 4,395 | +400 (+10.01%) | 1,200,900 |
12 Feb 2016 | USD | 4,110 | 4,145 | 3,965 | 3,995 | 3,995 | -255 (-6%) | 1,728,400 |
11 Feb 2016 | USD | 4,250 | 4,250 | 4,250 | 4,250 | 4,250 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 4,315 | 4,385 | 4,190 | 4,250 | 4,250 | -60 (-1.39%) | 1,393,700 |
9 Feb 2016 | USD | 4,420 | 4,455 | 4,260 | 4,310 | 4,310 | -355 (-7.61%) | 1,922,600 |
8 Feb 2016 | USD | 4,565 | 4,715 | 4,555 | 4,665 | 4,665 | +30 (+0.65%) | 1,424,300 |
5 Feb 2016 | USD | 4,675 | 4,705 | 4,550 | 4,635 | 4,635 | -105 (-2.22%) | 1,405,000 |
4 Feb 2016 | USD | 4,845 | 4,890 | 4,730 | 4,740 | 4,740 | -170 (-3.46%) | 1,571,100 |
3 Feb 2016 | USD | 5,000 | 5,120 | 4,850 | 4,910 | 4,910 | -170 (-3.35%) | 2,165,000 |
2 Feb 2016 | USD | 5,070 | 5,110 | 5,020 | 5,080 | 5,080 | -50 (-0.97%) | 985,500 |
1 Feb 2016 | USD | 5,150 | 5,170 | 5,100 | 5,130 | 5,130 | +80 (+1.58%) | 1,272,300 |
29 Jan 2016 | USD | 4,920 | 5,060 | 4,810 | 5,050 | 5,050 | +300 (+6.32%) | 2,023,700 |
28 Jan 2016 | USD | 4,750 | 4,815 | 4,695 | 4,750 | 4,750 | -50 (-1.04%) | 925,100 |
27 Jan 2016 | USD | 4,720 | 4,865 | 4,685 | 4,800 | 4,800 | +220 (+4.80%) | 1,550,300 |
26 Jan 2016 | USD | 4,630 | 4,645 | 4,565 | 4,580 | 4,580 | -100 (-2.14%) | 750,600 |
25 Jan 2016 | USD | 4,685 | 4,710 | 4,615 | 4,680 | 4,680 | +55 (+1.19%) | 821,500 |
22 Jan 2016 | USD | 4,515 | 4,635 | 4,475 | 4,625 | 4,625 | +250 (+5.71%) | 1,449,300 |
21 Jan 2016 | USD | 4,535 | 4,610 | 4,375 | 4,375 | 4,375 | -145 (-3.21%) | 1,338,600 |