Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | USD | 2,636 | 2,674 | 2,626 | 2,627 | 2,627 | -135.5 (-4.90%) | 5,818,000 |
15 Apr 2016 | USD | 2,732 | 2,778.5 | 2,732 | 2,762.5 | 2,762.5 | -19.5 (-0.70%) | 4,369,000 |
14 Apr 2016 | USD | 2,681 | 2,782 | 2,674 | 2,782 | 2,782 | +153.5 (+5.84%) | 8,115,000 |
13 Apr 2016 | USD | 2,597 | 2,634 | 2,568 | 2,628.5 | 2,628.5 | +58.5 (+2.28%) | 4,792,000 |
12 Apr 2016 | USD | 2,538 | 2,580 | 2,515.5 | 2,570 | 2,570 | +25 (+0.98%) | 4,552,000 |
11 Apr 2016 | USD | 2,552 | 2,558 | 2,493.5 | 2,545 | 2,545 | -13 (-0.51%) | 4,060,000 |
8 Apr 2016 | USD | 2,514 | 2,605 | 2,459.5 | 2,558 | 2,558 | +6 (+0.24%) | 6,690,000 |
7 Apr 2016 | USD | 2,554.5 | 2,592.5 | 2,540.5 | 2,552 | 2,552 | -7.5 (-0.29%) | 3,721,000 |
6 Apr 2016 | USD | 2,566.5 | 2,609 | 2,548.5 | 2,559.5 | 2,559.5 | -12.5 (-0.49%) | 4,370,000 |
5 Apr 2016 | USD | 2,560 | 2,619 | 2,560 | 2,572 | 2,572 | -105.5 (-3.94%) | 6,473,000 |
4 Apr 2016 | USD | 2,645 | 2,715.5 | 2,629.5 | 2,677.5 | 2,677.5 | +26 (+0.98%) | 4,096,000 |
1 Apr 2016 | USD | 2,796 | 2,800 | 2,644.5 | 2,651.5 | 2,651.5 | -156.5 (-5.57%) | 6,795,000 |
31 Mar 2016 | USD | 2,839 | 2,884.5 | 2,808 | 2,808 | 2,808 | -12 (-0.43%) | 6,527,000 |
30 Mar 2016 | USD | 2,841 | 2,860 | 2,807.5 | 2,820 | 2,820 | -30 (-1.05%) | 3,886,000 |
29 Mar 2016 | USD | 2,792 | 2,850 | 2,779.5 | 2,850 | 2,850 | +60.5 (+2.17%) | 3,503,000 |
28 Mar 2016 | USD | 2,776.5 | 2,800 | 2,761 | 2,789.5 | 2,789.5 | +30.5 (+1.11%) | 2,897,000 |
25 Mar 2016 | USD | 2,724.5 | 2,767.5 | 2,712 | 2,759 | 2,759 | +14.5 (+0.53%) | 2,995,000 |
24 Mar 2016 | USD | 2,781 | 2,806.5 | 2,740.5 | 2,744.5 | 2,744.5 | -53 (-1.89%) | 3,664,000 |
23 Mar 2016 | USD | 2,791.5 | 2,831 | 2,778 | 2,797.5 | 2,797.5 | +7 (+0.25%) | 2,899,000 |
22 Mar 2016 | USD | 2,773 | 2,803 | 2,726 | 2,790.5 | 2,790.5 | +40 (+1.45%) | 4,534,000 |
21 Mar 2016 | USD | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 2,749 | 2,770 | 2,708 | 2,750.5 | 2,750.5 | -1 (-0.04%) | 3,953,000 |
17 Mar 2016 | USD | 2,792 | 2,818 | 2,721 | 2,751.5 | 2,751.5 | -6.5 (-0.24%) | 3,480,000 |
16 Mar 2016 | USD | 2,757 | 2,781 | 2,747.5 | 2,758 | 2,758 | -18 (-0.65%) | 2,932,000 |
15 Mar 2016 | USD | 2,852 | 2,885.5 | 2,738 | 2,776 | 2,776 | -76 (-2.66%) | 6,443,000 |
14 Mar 2016 | USD | 2,800 | 2,854 | 2,776.5 | 2,852 | 2,852 | +111 (+4.05%) | 5,894,000 |
11 Mar 2016 | USD | 2,660 | 2,753 | 2,652.5 | 2,741 | 2,741 | +44 (+1.63%) | 6,596,000 |
10 Mar 2016 | USD | 2,728 | 2,742.5 | 2,656.5 | 2,697 | 2,697 | -21.5 (-0.79%) | 4,308,000 |
9 Mar 2016 | USD | 2,740 | 2,763.5 | 2,710 | 2,718.5 | 2,718.5 | -50 (-1.81%) | 3,788,000 |
8 Mar 2016 | USD | 2,741 | 2,779 | 2,709 | 2,768.5 | 2,768.5 | +13 (+0.47%) | 3,370,000 |