Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 3,200 | 3,246 | 3,185 | 3,236 | 3,236 | -62 (-1.88%) | 3,510,900 |
15 Apr 2016 | USD | 3,287 | 3,318 | 3,281 | 3,298 | 3,298 | -27 (-0.81%) | 3,618,400 |
14 Apr 2016 | USD | 3,278 | 3,327 | 3,254 | 3,325 | 3,325 | +98 (+3.04%) | 4,581,000 |
13 Apr 2016 | USD | 3,199 | 3,238 | 3,192 | 3,227 | 3,227 | +61 (+1.93%) | 3,136,000 |
12 Apr 2016 | USD | 3,161 | 3,183 | 3,133 | 3,166 | 3,166 | +26 (+0.83%) | 3,254,000 |
11 Apr 2016 | USD | 3,131 | 3,148 | 3,098 | 3,140 | 3,140 | -12 (-0.38%) | 3,029,800 |
8 Apr 2016 | USD | 3,085 | 3,186 | 3,076 | 3,152 | 3,152 | +21 (+0.67%) | 5,084,600 |
7 Apr 2016 | USD | 3,151 | 3,187 | 3,122 | 3,131 | 3,131 | -34 (-1.07%) | 4,713,100 |
6 Apr 2016 | USD | 3,151 | 3,198 | 3,150 | 3,165 | 3,165 | -3 (-0.09%) | 3,105,300 |
5 Apr 2016 | USD | 3,224 | 3,233 | 3,157 | 3,168 | 3,168 | -65 (-2.01%) | 3,887,200 |
4 Apr 2016 | USD | 3,231 | 3,274 | 3,221 | 3,233 | 3,233 | -11 (-0.34%) | 3,282,000 |
1 Apr 2016 | USD | 3,345 | 3,347 | 3,238 | 3,244 | 3,244 | -111 (-3.31%) | 5,320,800 |
31 Mar 2016 | USD | 3,374 | 3,386 | 3,347 | 3,355 | 3,355 | +17 (+0.51%) | 3,693,200 |
30 Mar 2016 | USD | 3,362 | 3,381 | 3,337 | 3,338 | 3,338 | -47 (-1.39%) | 2,675,300 |
29 Mar 2016 | USD | 3,375 | 3,394 | 3,357 | 3,385 | 3,385 | +9 (+0.27%) | 3,094,500 |
28 Mar 2016 | USD | 3,384 | 3,391 | 3,337 | 3,376 | 3,376 | +3 (+0.09%) | 2,499,500 |
25 Mar 2016 | USD | 3,311 | 3,383 | 3,311 | 3,373 | 3,373 | +72 (+2.18%) | 2,910,800 |
24 Mar 2016 | USD | 3,332 | 3,346 | 3,301 | 3,301 | 3,301 | -50 (-1.49%) | 3,060,800 |
23 Mar 2016 | USD | 3,351 | 3,380 | 3,341 | 3,351 | 3,351 | -5 (-0.15%) | 2,638,800 |
22 Mar 2016 | USD | 3,394 | 3,395 | 3,309 | 3,356 | 3,356 | -3 (-0.09%) | 3,981,400 |
21 Mar 2016 | USD | 3,359 | 3,359 | 3,359 | 3,359 | 3,359 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 3,300 | 3,365 | 3,300 | 3,359 | 3,359 | +40 (+1.21%) | 4,726,000 |
17 Mar 2016 | USD | 3,367 | 3,375 | 3,279 | 3,319 | 3,319 | -47 (-1.40%) | 5,010,400 |
16 Mar 2016 | USD | 3,367 | 3,397 | 3,356 | 3,366 | 3,366 | -20 (-0.59%) | 2,332,700 |
15 Mar 2016 | USD | 3,400 | 3,408 | 3,371 | 3,386 | 3,386 | +7 (+0.21%) | 2,621,900 |
14 Mar 2016 | USD | 3,392 | 3,417 | 3,371 | 3,379 | 3,379 | +16 (+0.48%) | 2,938,000 |
11 Mar 2016 | USD | 3,273 | 3,377 | 3,263 | 3,363 | 3,363 | +63 (+1.91%) | 6,829,200 |
10 Mar 2016 | USD | 3,366 | 3,366 | 3,286 | 3,300 | 3,300 | -26 (-0.78%) | 5,199,100 |
9 Mar 2016 | USD | 3,275 | 3,343 | 3,275 | 3,326 | 3,326 | +29 (+0.88%) | 4,443,300 |
8 Mar 2016 | USD | 3,300 | 3,316 | 3,266 | 3,297 | 3,297 | -33 (-0.99%) | 4,288,800 |