Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2015 | USD | 2,829 | 2,829 | 2,748 | 2,770 | 2,770 | -59 (-2.09%) | 66,300 |
23 Dec 2015 | USD | 2,829 | 2,829 | 2,829 | 2,829 | 2,829 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,789 | 2,845 | 2,749 | 2,829 | 2,829 | +74 (+2.69%) | 100,300 |
21 Dec 2015 | USD | 2,793 | 2,830 | 2,725 | 2,755 | 2,755 | -62 (-2.20%) | 73,900 |
18 Dec 2015 | USD | 2,834 | 2,910 | 2,817 | 2,817 | 2,817 | -17 (-0.60%) | 133,900 |
17 Dec 2015 | USD | 2,761 | 2,843 | 2,748 | 2,834 | 2,834 | +134 (+4.96%) | 106,300 |
16 Dec 2015 | USD | 2,690 | 2,702 | 2,651 | 2,700 | 2,700 | +9 (+0.33%) | 119,500 |
15 Dec 2015 | USD | 2,747 | 2,774 | 2,683 | 2,691 | 2,691 | -64 (-2.32%) | 83,900 |
14 Dec 2015 | USD | 2,690 | 2,775 | 2,686 | 2,755 | 2,755 | -3 (-0.11%) | 90,400 |
11 Dec 2015 | USD | 2,729 | 2,774 | 2,729 | 2,758 | 2,758 | +23 (+0.84%) | 121,700 |
10 Dec 2015 | USD | 2,750 | 2,771 | 2,700 | 2,735 | 2,735 | -41 (-1.48%) | 101,300 |
9 Dec 2015 | USD | 2,840 | 2,868 | 2,770 | 2,776 | 2,776 | -65 (-2.29%) | 65,100 |
8 Dec 2015 | USD | 2,891 | 2,895 | 2,841 | 2,841 | 2,841 | -50 (-1.73%) | 71,600 |
7 Dec 2015 | USD | 2,877 | 2,917 | 2,874 | 2,891 | 2,891 | +37 (+1.30%) | 40,300 |
4 Dec 2015 | USD | 2,878 | 2,902 | 2,850 | 2,854 | 2,854 | -84 (-2.86%) | 73,800 |
3 Dec 2015 | USD | 2,930 | 2,949 | 2,919 | 2,938 | 2,938 | +10 (+0.34%) | 55,100 |
2 Dec 2015 | USD | 2,946 | 2,970 | 2,914 | 2,928 | 2,928 | -7 (-0.24%) | 55,200 |
1 Dec 2015 | USD | 2,942 | 2,953 | 2,900 | 2,935 | 2,935 | -36 (-1.21%) | 83,000 |
30 Nov 2015 | USD | 2,966 | 2,974 | 2,938 | 2,971 | 2,971 | +42 (+1.43%) | 108,000 |
27 Nov 2015 | USD | 2,886 | 2,933 | 2,875 | 2,929 | 2,929 | +42 (+1.45%) | 125,800 |
26 Nov 2015 | USD | 2,887 | 2,910 | 2,876 | 2,887 | 2,887 | +15 (+0.52%) | 83,700 |
25 Nov 2015 | USD | 2,909 | 2,924 | 2,860 | 2,872 | 2,872 | -43 (-1.48%) | 78,500 |
24 Nov 2015 | USD | 2,900 | 2,918 | 2,863 | 2,915 | 2,915 | +30 (+1.04%) | 82,600 |
23 Nov 2015 | USD | 2,885 | 2,885 | 2,885 | 2,885 | 2,885 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,883 | 2,897 | 2,863 | 2,885 | 2,885 | +32 (+1.12%) | 54,200 |
19 Nov 2015 | USD | 2,875 | 2,897 | 2,850 | 2,853 | 2,853 | +19 (+0.67%) | 60,800 |
18 Nov 2015 | USD | 2,860 | 2,910 | 2,821 | 2,834 | 2,834 | -20 (-0.70%) | 92,700 |
17 Nov 2015 | USD | 2,880 | 2,880 | 2,826 | 2,854 | 2,854 | +13 (+0.46%) | 77,300 |
16 Nov 2015 | USD | 2,792 | 2,855 | 2,785 | 2,841 | 2,841 | -1 (-0.04%) | 69,400 |
13 Nov 2015 | USD | 2,832 | 2,846 | 2,806 | 2,842 | 2,842 | -6 (-0.21%) | 47,400 |