Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2016 | USD | 4,695 | 4,700 | 4,505 | 4,520 | 4,520 | -225 (-4.74%) | 1,063,000 |
19 Jan 2016 | USD | 4,660 | 4,785 | 4,650 | 4,745 | 4,745 | +40 (+0.85%) | 1,051,000 |
18 Jan 2016 | USD | 4,520 | 4,725 | 4,520 | 4,705 | 4,705 | +45 (+0.97%) | 1,040,300 |
15 Jan 2016 | USD | 4,810 | 4,845 | 4,620 | 4,660 | 4,660 | -105 (-2.20%) | 1,651,900 |
14 Jan 2016 | USD | 4,765 | 4,800 | 4,700 | 4,765 | 4,765 | -135 (-2.76%) | 1,147,400 |
13 Jan 2016 | USD | 4,745 | 4,920 | 4,735 | 4,900 | 4,900 | +240 (+5.15%) | 1,837,500 |
12 Jan 2016 | USD | 4,670 | 4,720 | 4,630 | 4,660 | 4,660 | -115 (-2.41%) | 1,845,400 |
11 Jan 2016 | USD | 4,775 | 4,775 | 4,775 | 4,775 | 4,775 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 4,715 | 4,860 | 4,705 | 4,775 | 4,775 | +20 (+0.42%) | 2,109,100 |
7 Jan 2016 | USD | 4,990 | 5,020 | 4,725 | 4,755 | 4,755 | -240 (-4.80%) | 2,353,800 |
6 Jan 2016 | USD | 5,080 | 5,110 | 4,915 | 4,995 | 4,995 | -75 (-1.48%) | 1,282,000 |
5 Jan 2016 | USD | 5,050 | 5,100 | 5,030 | 5,070 | 5,070 | -40 (-0.78%) | 1,033,100 |
4 Jan 2016 | USD | 5,220 | 5,260 | 5,070 | 5,110 | 5,110 | -130 (-2.48%) | 1,142,600 |
1 Jan 2016 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 5,280 | 5,300 | 5,230 | 5,240 | 5,240 | -30 (-0.57%) | 535,400 |
29 Dec 2015 | USD | 5,220 | 5,270 | 5,160 | 5,270 | 5,270 | +60 (+1.15%) | 547,100 |
28 Dec 2015 | USD | 5,220 | 5,260 | 5,180 | 5,210 | 5,210 | +20 (+0.39%) | 537,800 |
25 Dec 2015 | USD | 5,210 | 5,220 | 5,150 | 5,190 | 5,190 | +10 (+0.19%) | 315,500 |
24 Dec 2015 | USD | 5,280 | 5,280 | 5,180 | 5,180 | 5,180 | -70 (-1.33%) | 510,400 |
23 Dec 2015 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 5,230 | 5,300 | 5,190 | 5,250 | 5,250 | +50 (+0.96%) | 1,362,100 |
21 Dec 2015 | USD | 5,170 | 5,250 | 5,110 | 5,200 | 5,200 | 0.0 (0.0%) | 1,502,200 |
18 Dec 2015 | USD | 5,280 | 5,350 | 5,190 | 5,200 | 5,200 | -80 (-1.52%) | 1,416,400 |
17 Dec 2015 | USD | 5,220 | 5,350 | 5,220 | 5,280 | 5,280 | +100 (+1.93%) | 1,538,600 |
16 Dec 2015 | USD | 5,150 | 5,200 | 5,120 | 5,180 | 5,180 | +120 (+2.37%) | 1,325,000 |
15 Dec 2015 | USD | 5,180 | 5,190 | 5,020 | 5,060 | 5,060 | -70 (-1.36%) | 1,459,300 |
14 Dec 2015 | USD | 5,080 | 5,150 | 5,030 | 5,130 | 5,130 | -50 (-0.97%) | 1,332,500 |
11 Dec 2015 | USD | 4,995 | 5,190 | 4,995 | 5,180 | 5,180 | +130 (+2.57%) | 1,640,100 |
10 Dec 2015 | USD | 5,050 | 5,070 | 4,965 | 5,050 | 5,050 | -30 (-0.59%) | 1,129,800 |