Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 2,350 | 2,381 | 2,330 | 2,360 | 2,360 | +3 (+0.13%) | 138,300 |
19 Apr 2016 | USD | 2,382 | 2,402 | 2,343 | 2,357 | 2,357 | -38 (-1.59%) | 118,900 |
18 Apr 2016 | USD | 2,365 | 2,423 | 2,334 | 2,395 | 2,395 | +3 (+0.13%) | 157,700 |
15 Apr 2016 | USD | 2,399 | 2,399 | 2,364 | 2,392 | 2,392 | -24 (-0.99%) | 60,600 |
14 Apr 2016 | USD | 2,395 | 2,416 | 2,357 | 2,416 | 2,416 | +56 (+2.37%) | 89,500 |
13 Apr 2016 | USD | 2,389 | 2,400 | 2,358 | 2,360 | 2,360 | -6 (-0.25%) | 88,800 |
12 Apr 2016 | USD | 2,367 | 2,398 | 2,353 | 2,366 | 2,366 | -6 (-0.25%) | 94,100 |
11 Apr 2016 | USD | 2,431 | 2,431 | 2,347 | 2,372 | 2,372 | -66 (-2.71%) | 69,200 |
8 Apr 2016 | USD | 2,415 | 2,473 | 2,372 | 2,438 | 2,438 | +26 (+1.08%) | 152,500 |
7 Apr 2016 | USD | 2,410 | 2,476 | 2,380 | 2,412 | 2,412 | +1 (+0.04%) | 139,400 |
6 Apr 2016 | USD | 2,405 | 2,440 | 2,374 | 2,411 | 2,411 | +25 (+1.05%) | 148,500 |
5 Apr 2016 | USD | 2,400 | 2,424 | 2,373 | 2,386 | 2,386 | -28 (-1.16%) | 144,500 |
4 Apr 2016 | USD | 2,346 | 2,440 | 2,346 | 2,414 | 2,414 | +50 (+2.12%) | 134,300 |
1 Apr 2016 | USD | 2,485 | 2,491 | 2,353 | 2,364 | 2,364 | -140 (-5.59%) | 176,000 |
31 Mar 2016 | USD | 2,565 | 2,569 | 2,502 | 2,504 | 2,504 | -36 (-1.42%) | 107,000 |
30 Mar 2016 | USD | 2,469 | 2,562 | 2,469 | 2,540 | 2,540 | +38 (+1.52%) | 243,300 |
29 Mar 2016 | USD | 2,449 | 2,510 | 2,439 | 2,502 | 2,502 | +33 (+1.34%) | 99,600 |
28 Mar 2016 | USD | 2,440 | 2,478 | 2,431 | 2,469 | 2,469 | +31 (+1.27%) | 85,200 |
25 Mar 2016 | USD | 2,470 | 2,491 | 2,422 | 2,438 | 2,438 | -26 (-1.06%) | 82,600 |
24 Mar 2016 | USD | 2,425 | 2,487 | 2,408 | 2,464 | 2,464 | +27 (+1.11%) | 112,600 |
23 Mar 2016 | USD | 2,505 | 2,525 | 2,430 | 2,437 | 2,437 | -83 (-3.29%) | 160,000 |
22 Mar 2016 | USD | 2,497 | 2,535 | 2,469 | 2,520 | 2,520 | +70 (+2.86%) | 165,900 |
21 Mar 2016 | USD | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 2,505 | 2,518 | 2,448 | 2,450 | 2,450 | -74 (-2.93%) | 174,100 |
17 Mar 2016 | USD | 2,480 | 2,550 | 2,478 | 2,524 | 2,524 | +69 (+2.81%) | 392,000 |
16 Mar 2016 | USD | 2,368 | 2,494 | 2,361 | 2,455 | 2,455 | +87 (+3.67%) | 309,700 |
15 Mar 2016 | USD | 2,335 | 2,384 | 2,318 | 2,368 | 2,368 | -7 (-0.29%) | 201,600 |
14 Mar 2016 | USD | 2,308 | 2,380 | 2,292 | 2,375 | 2,375 | +149 (+6.69%) | 289,100 |
11 Mar 2016 | USD | 2,112 | 2,239 | 2,112 | 2,226 | 2,226 | +67 (+3.10%) | 174,900 |
10 Mar 2016 | USD | 2,154 | 2,176 | 2,145 | 2,159 | 2,159 | +5 (+0.23%) | 72,800 |