Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | USD | 3,369 | 3,373 | 3,328 | 3,330 | 3,330 | -38 (-1.13%) | 3,555,600 |
4 Mar 2016 | USD | 3,299 | 3,369 | 3,292 | 3,368 | 3,368 | +53 (+1.60%) | 3,500,900 |
3 Mar 2016 | USD | 3,290 | 3,345 | 3,285 | 3,315 | 3,315 | +30 (+0.91%) | 3,225,300 |
2 Mar 2016 | USD | 3,277 | 3,307 | 3,235 | 3,285 | 3,285 | +110 (+3.46%) | 4,033,100 |
1 Mar 2016 | USD | 3,179 | 3,194 | 3,146 | 3,175 | 3,175 | +12 (+0.38%) | 3,581,500 |
29 Feb 2016 | USD | 3,301 | 3,301 | 3,163 | 3,163 | 3,163 | -97 (-2.98%) | 6,214,200 |
26 Feb 2016 | USD | 3,305 | 3,329 | 3,260 | 3,260 | 3,260 | -9 (-0.28%) | 2,708,600 |
25 Feb 2016 | USD | 3,261 | 3,314 | 3,231 | 3,269 | 3,269 | +12 (+0.37%) | 3,255,300 |
24 Feb 2016 | USD | 3,247 | 3,269 | 3,214 | 3,257 | 3,257 | -41 (-1.24%) | 3,787,000 |
23 Feb 2016 | USD | 3,333 | 3,359 | 3,282 | 3,298 | 3,298 | -13 (-0.39%) | 2,985,000 |
22 Feb 2016 | USD | 3,248 | 3,328 | 3,233 | 3,311 | 3,311 | +42 (+1.28%) | 3,244,900 |
19 Feb 2016 | USD | 3,302 | 3,312 | 3,244 | 3,269 | 3,269 | -56 (-1.68%) | 3,859,600 |
18 Feb 2016 | USD | 3,319 | 3,356 | 3,306 | 3,325 | 3,325 | +119 (+3.71%) | 5,934,900 |
17 Feb 2016 | USD | 3,231 | 3,277 | 3,162 | 3,206 | 3,206 | -27 (-0.84%) | 6,387,500 |
16 Feb 2016 | USD | 3,209 | 3,266 | 3,178 | 3,233 | 3,233 | +14 (+0.43%) | 5,206,300 |
15 Feb 2016 | USD | 3,106 | 3,258 | 3,046 | 3,219 | 3,219 | +233 (+7.80%) | 7,957,600 |
12 Feb 2016 | USD | 2,995.5 | 3,060 | 2,977.5 | 2,986 | 2,986 | -131 (-4.20%) | 9,932,900 |
11 Feb 2016 | USD | 3,117 | 3,117 | 3,117 | 3,117 | 3,117 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 3,195 | 3,198 | 3,080 | 3,117 | 3,117 | -94 (-2.93%) | 6,734,600 |
9 Feb 2016 | USD | 3,267 | 3,274 | 3,209 | 3,211 | 3,211 | -160 (-4.75%) | 5,630,400 |
8 Feb 2016 | USD | 3,315 | 3,389 | 3,282 | 3,371 | 3,371 | +19 (+0.57%) | 3,354,400 |
5 Feb 2016 | USD | 3,287 | 3,362 | 3,284 | 3,352 | 3,352 | +38 (+1.15%) | 4,762,000 |
4 Feb 2016 | USD | 3,237 | 3,335 | 3,225 | 3,314 | 3,314 | +36 (+1.10%) | 4,046,800 |
3 Feb 2016 | USD | 3,331 | 3,344 | 3,266 | 3,278 | 3,278 | -94 (-2.79%) | 4,303,700 |
2 Feb 2016 | USD | 3,350 | 3,381 | 3,338 | 3,372 | 3,372 | -18 (-0.53%) | 3,725,200 |
1 Feb 2016 | USD | 3,405 | 3,417 | 3,361 | 3,390 | 3,390 | +48 (+1.44%) | 5,629,700 |
29 Jan 2016 | USD | 3,306 | 3,356 | 3,213 | 3,342 | 3,342 | +34 (+1.03%) | 8,253,700 |
28 Jan 2016 | USD | 3,290 | 3,357 | 3,268 | 3,308 | 3,308 | +21 (+0.64%) | 4,496,700 |
27 Jan 2016 | USD | 3,304 | 3,310 | 3,246 | 3,287 | 3,287 | +26 (+0.80%) | 5,791,300 |
26 Jan 2016 | USD | 3,300 | 3,308 | 3,242 | 3,261 | 3,261 | -67 (-2.01%) | 3,893,000 |