Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | USD | 2,620.5 | 2,643 | 2,557.5 | 2,592.5 | 2,592.5 | -14 (-0.54%) | 5,793,000 |
22 Jan 2016 | USD | 2,522.5 | 2,614 | 2,515 | 2,606.5 | 2,606.5 | +187 (+7.73%) | 8,103,000 |
21 Jan 2016 | USD | 2,591 | 2,608 | 2,419.5 | 2,419.5 | 2,419.5 | -135.5 (-5.30%) | 10,300,000 |
20 Jan 2016 | USD | 2,656 | 2,667.5 | 2,552.5 | 2,555 | 2,555 | -134 (-4.98%) | 5,960,000 |
19 Jan 2016 | USD | 2,660 | 2,691 | 2,626.5 | 2,689 | 2,689 | +1.5 (+0.06%) | 6,061,000 |
18 Jan 2016 | USD | 2,711 | 2,717 | 2,667.5 | 2,687.5 | 2,687.5 | -100.5 (-3.60%) | 6,821,000 |
15 Jan 2016 | USD | 2,866 | 2,876.5 | 2,760.5 | 2,788 | 2,788 | -35.5 (-1.26%) | 4,655,000 |
14 Jan 2016 | USD | 2,830 | 2,844 | 2,755.5 | 2,823.5 | 2,823.5 | -56.5 (-1.96%) | 5,529,000 |
13 Jan 2016 | USD | 2,855 | 2,919 | 2,842.5 | 2,880 | 2,880 | +62.5 (+2.22%) | 4,870,000 |
12 Jan 2016 | USD | 2,859.5 | 2,910.5 | 2,817.5 | 2,817.5 | 2,817.5 | -84 (-2.90%) | 5,159,000 |
11 Jan 2016 | USD | 2,901.5 | 2,901.5 | 2,901.5 | 2,901.5 | 2,901.5 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,886 | 2,971 | 2,886 | 2,901.5 | 2,901.5 | -20 (-0.68%) | 5,670,000 |
7 Jan 2016 | USD | 3,000 | 3,028 | 2,914 | 2,921.5 | 2,921.5 | -97.5 (-3.23%) | 5,525,000 |
6 Jan 2016 | USD | 3,013 | 3,049 | 3,000 | 3,019 | 3,019 | +11 (+0.37%) | 3,933,000 |
5 Jan 2016 | USD | 3,031 | 3,049 | 2,984 | 3,008 | 3,008 | +15 (+0.50%) | 4,574,000 |
4 Jan 2016 | USD | 3,037 | 3,054 | 2,969 | 2,993 | 2,993 | -63 (-2.06%) | 5,198,000 |
1 Jan 2016 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 3,056 | 3,056 | 3,056 | 3,056 | 3,056 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 3,065 | 3,109 | 3,054 | 3,056 | 3,056 | +7 (+0.23%) | 3,000,000 |
29 Dec 2015 | USD | 3,052 | 3,060 | 3,004 | 3,049 | 3,049 | -3 (-0.10%) | 3,108,000 |
28 Dec 2015 | USD | 3,036 | 3,065 | 3,026 | 3,052 | 3,052 | +20 (+0.66%) | 1,722,000 |
25 Dec 2015 | USD | 3,059 | 3,068 | 3,010 | 3,032 | 3,032 | -34 (-1.11%) | 2,006,000 |
24 Dec 2015 | USD | 3,110 | 3,115 | 3,057 | 3,066 | 3,066 | -14 (-0.45%) | 2,164,000 |
23 Dec 2015 | USD | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 3,103 | 3,113 | 3,071 | 3,080 | 3,080 | -31 (-1.00%) | 2,958,000 |
21 Dec 2015 | USD | 3,086 | 3,112 | 3,046 | 3,111 | 3,111 | -29 (-0.92%) | 4,210,000 |
18 Dec 2015 | USD | 3,210 | 3,317 | 3,138 | 3,140 | 3,140 | -70 (-2.18%) | 6,532,000 |
17 Dec 2015 | USD | 3,190 | 3,233 | 3,166 | 3,210 | 3,210 | +90 (+2.88%) | 5,698,000 |
16 Dec 2015 | USD | 3,060 | 3,135 | 3,060 | 3,120 | 3,120 | +124 (+4.14%) | 5,076,000 |
15 Dec 2015 | USD | 3,047 | 3,062 | 2,996 | 2,996 | 2,996 | -67 (-2.19%) | 3,496,000 |