Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 3,335 | 3,356 | 3,301 | 3,328 | 3,328 | +18 (+0.54%) | 3,674,900 |
22 Jan 2016 | USD | 3,260 | 3,316 | 3,232 | 3,310 | 3,310 | +148 (+4.68%) | 5,506,000 |
21 Jan 2016 | USD | 3,235 | 3,275 | 3,162 | 3,162 | 3,162 | -76 (-2.35%) | 6,673,800 |
20 Jan 2016 | USD | 3,300 | 3,309 | 3,231 | 3,238 | 3,238 | -69 (-2.09%) | 4,552,900 |
19 Jan 2016 | USD | 3,260 | 3,311 | 3,251 | 3,307 | 3,307 | +29 (+0.88%) | 4,207,400 |
18 Jan 2016 | USD | 3,241 | 3,294 | 3,234 | 3,278 | 3,278 | -31 (-0.94%) | 5,010,900 |
15 Jan 2016 | USD | 3,360 | 3,383 | 3,294 | 3,309 | 3,309 | +7 (+0.21%) | 4,583,500 |
14 Jan 2016 | USD | 3,300 | 3,310 | 3,266 | 3,302 | 3,302 | -59 (-1.76%) | 5,947,400 |
13 Jan 2016 | USD | 3,307 | 3,386 | 3,306 | 3,361 | 3,361 | +76 (+2.31%) | 5,104,500 |
12 Jan 2016 | USD | 3,350 | 3,362 | 3,282 | 3,285 | 3,285 | -97 (-2.87%) | 7,764,300 |
11 Jan 2016 | USD | 3,382 | 3,382 | 3,382 | 3,382 | 3,382 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 3,396 | 3,455 | 3,367 | 3,382 | 3,382 | -66 (-1.91%) | 7,827,800 |
7 Jan 2016 | USD | 3,495 | 3,512 | 3,446 | 3,448 | 3,448 | -66 (-1.88%) | 4,542,600 |
6 Jan 2016 | USD | 3,559 | 3,578 | 3,493 | 3,514 | 3,514 | -53 (-1.49%) | 4,622,600 |
5 Jan 2016 | USD | 3,578 | 3,608 | 3,559 | 3,567 | 3,567 | -26 (-0.72%) | 3,416,200 |
4 Jan 2016 | USD | 3,645 | 3,656 | 3,581 | 3,593 | 3,593 | -82 (-2.23%) | 4,155,200 |
1 Jan 2016 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 3,693 | 3,712 | 3,675 | 3,675 | 3,675 | -18 (-0.49%) | 2,775,200 |
29 Dec 2015 | USD | 3,680 | 3,695 | 3,667 | 3,693 | 3,693 | +28 (+0.76%) | 2,671,700 |
28 Dec 2015 | USD | 3,641 | 3,675 | 3,640 | 3,665 | 3,665 | -65 (-1.74%) | 4,951,900 |
25 Dec 2015 | USD | 3,760 | 3,765 | 3,730 | 3,730 | 3,730 | -30 (-0.80%) | 6,695,100 |
24 Dec 2015 | USD | 3,777 | 3,787 | 3,759 | 3,760 | 3,760 | +13 (+0.35%) | 4,321,900 |
23 Dec 2015 | USD | 3,747 | 3,747 | 3,747 | 3,747 | 3,747 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 3,724 | 3,759 | 3,716 | 3,747 | 3,747 | +42 (+1.13%) | 3,853,800 |
21 Dec 2015 | USD | 3,674 | 3,720 | 3,662 | 3,705 | 3,705 | +25 (+0.68%) | 5,169,800 |
18 Dec 2015 | USD | 3,700 | 3,790 | 3,680 | 3,680 | 3,680 | -39 (-1.05%) | 7,428,700 |
17 Dec 2015 | USD | 3,744 | 3,767 | 3,715 | 3,719 | 3,719 | +14 (+0.38%) | 4,717,700 |
16 Dec 2015 | USD | 3,678 | 3,707 | 3,664 | 3,705 | 3,705 | +77 (+2.12%) | 4,044,600 |
15 Dec 2015 | USD | 3,677 | 3,677 | 3,628 | 3,628 | 3,628 | -38 (-1.04%) | 4,079,600 |