Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | USD | 2,370 | 2,422 | 2,350 | 2,405 | 2,405 | +78 (+3.35%) | 184,500 |
16 Mar 2016 | USD | 2,326 | 2,368 | 2,310 | 2,327 | 2,327 | -5 (-0.21%) | 64,900 |
15 Mar 2016 | USD | 2,303 | 2,344 | 2,298 | 2,332 | 2,332 | +18 (+0.78%) | 69,100 |
14 Mar 2016 | USD | 2,285 | 2,328 | 2,268 | 2,314 | 2,314 | +39 (+1.71%) | 73,000 |
11 Mar 2016 | USD | 2,210 | 2,282 | 2,207 | 2,275 | 2,275 | +53 (+2.39%) | 147,700 |
10 Mar 2016 | USD | 2,159 | 2,227 | 2,159 | 2,222 | 2,222 | +92 (+4.32%) | 93,000 |
9 Mar 2016 | USD | 2,125 | 2,164 | 2,111 | 2,130 | 2,130 | -20 (-0.93%) | 56,700 |
8 Mar 2016 | USD | 2,170 | 2,185 | 2,116 | 2,150 | 2,150 | -32 (-1.47%) | 69,400 |
7 Mar 2016 | USD | 2,239 | 2,239 | 2,172 | 2,182 | 2,182 | -66 (-2.94%) | 73,700 |
4 Mar 2016 | USD | 2,215 | 2,261 | 2,184 | 2,248 | 2,248 | +30 (+1.35%) | 75,200 |
3 Mar 2016 | USD | 2,169 | 2,222 | 2,145 | 2,218 | 2,218 | +37 (+1.70%) | 71,500 |
2 Mar 2016 | USD | 2,179 | 2,201 | 2,161 | 2,181 | 2,181 | +34 (+1.58%) | 74,300 |
1 Mar 2016 | USD | 2,105 | 2,156 | 2,099 | 2,147 | 2,147 | +45 (+2.14%) | 94,200 |
29 Feb 2016 | USD | 2,153 | 2,168 | 2,102 | 2,102 | 2,102 | -28 (-1.31%) | 94,500 |
26 Feb 2016 | USD | 2,120 | 2,156 | 2,115 | 2,130 | 2,130 | +26 (+1.24%) | 79,800 |
25 Feb 2016 | USD | 2,085 | 2,120 | 2,081 | 2,104 | 2,104 | +26 (+1.25%) | 89,600 |
24 Feb 2016 | USD | 2,059 | 2,119 | 2,052 | 2,078 | 2,078 | +30 (+1.46%) | 123,900 |
23 Feb 2016 | USD | 2,095 | 2,105 | 2,046 | 2,048 | 2,048 | -47 (-2.24%) | 94,000 |
22 Feb 2016 | USD | 2,061 | 2,131 | 2,061 | 2,095 | 2,095 | +2 (+0.10%) | 91,600 |
19 Feb 2016 | USD | 2,095 | 2,107 | 2,055 | 2,093 | 2,093 | -22 (-1.04%) | 113,300 |
18 Feb 2016 | USD | 2,138 | 2,143 | 2,094 | 2,115 | 2,115 | +35 (+1.68%) | 188,100 |
17 Feb 2016 | USD | 2,113 | 2,120 | 2,030 | 2,080 | 2,080 | -147 (-6.60%) | 1,059,000 |
16 Feb 2016 | USD | 2,175 | 2,277 | 2,175 | 2,227 | 2,227 | +24 (+1.09%) | 1,012,800 |
15 Feb 2016 | USD | 2,163 | 2,220 | 2,116 | 2,203 | 2,203 | +148 (+7.20%) | 885,800 |
12 Feb 2016 | USD | 2,089 | 2,109 | 2,051 | 2,055 | 2,055 | -139 (-6.34%) | 308,400 |
11 Feb 2016 | USD | 2,194 | 2,194 | 2,194 | 2,194 | 2,194 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 2,306 | 2,327 | 2,154 | 2,194 | 2,194 | -106 (-4.61%) | 249,200 |
9 Feb 2016 | USD | 2,354 | 2,354 | 2,281 | 2,300 | 2,300 | -102 (-4.25%) | 178,300 |
8 Feb 2016 | USD | 2,370 | 2,421 | 2,339 | 2,402 | 2,402 | +23 (+0.97%) | 157,400 |
5 Feb 2016 | USD | 2,345 | 2,393 | 2,334 | 2,379 | 2,379 | -4 (-0.17%) | 93,800 |