Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2016 | USD | 2,186 | 2,210 | 2,165 | 2,198 | 2,198 | +58 (+2.71%) | 72,000 |
26 Jan 2016 | USD | 2,198 | 2,198 | 2,137 | 2,140 | 2,140 | -59 (-2.68%) | 55,500 |
25 Jan 2016 | USD | 2,142 | 2,209 | 2,136 | 2,199 | 2,199 | +64 (+3.00%) | 107,000 |
22 Jan 2016 | USD | 2,125 | 2,145 | 2,068 | 2,135 | 2,135 | +85 (+4.15%) | 159,300 |
21 Jan 2016 | USD | 2,091 | 2,153 | 2,047 | 2,050 | 2,050 | -49 (-2.33%) | 116,400 |
20 Jan 2016 | USD | 2,174 | 2,192 | 2,096 | 2,099 | 2,099 | -70 (-3.23%) | 131,800 |
19 Jan 2016 | USD | 2,209 | 2,230 | 2,153 | 2,169 | 2,169 | -67 (-3.00%) | 140,600 |
18 Jan 2016 | USD | 2,200 | 2,255 | 2,171 | 2,236 | 2,236 | -5 (-0.22%) | 154,900 |
15 Jan 2016 | USD | 2,275 | 2,298 | 2,221 | 2,241 | 2,241 | -24 (-1.06%) | 117,700 |
14 Jan 2016 | USD | 2,281 | 2,286 | 2,200 | 2,265 | 2,265 | -75 (-3.21%) | 132,200 |
13 Jan 2016 | USD | 2,163 | 2,349 | 2,163 | 2,340 | 2,340 | +191 (+8.89%) | 188,900 |
12 Jan 2016 | USD | 2,171 | 2,220 | 2,146 | 2,149 | 2,149 | -33 (-1.51%) | 179,300 |
11 Jan 2016 | USD | 2,182 | 2,182 | 2,182 | 2,182 | 2,182 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,221 | 2,264 | 2,182 | 2,182 | 2,182 | -65 (-2.89%) | 178,800 |
7 Jan 2016 | USD | 2,322 | 2,327 | 2,243 | 2,247 | 2,247 | -81 (-3.48%) | 177,500 |
6 Jan 2016 | USD | 2,355 | 2,366 | 2,282 | 2,328 | 2,328 | -20 (-0.85%) | 158,700 |
5 Jan 2016 | USD | 2,340 | 2,376 | 2,302 | 2,348 | 2,348 | +11 (+0.47%) | 132,800 |
4 Jan 2016 | USD | 2,345 | 2,347 | 2,311 | 2,337 | 2,337 | -13 (-0.55%) | 130,900 |
1 Jan 2016 | USD | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 2,281 | 2,360 | 2,281 | 2,350 | 2,350 | +79 (+3.48%) | 90,800 |
29 Dec 2015 | USD | 2,275 | 2,297 | 2,259 | 2,271 | 2,271 | 0.0 (0.0%) | 110,500 |
28 Dec 2015 | USD | 2,300 | 2,308 | 2,264 | 2,271 | 2,271 | -38 (-1.65%) | 71,800 |
25 Dec 2015 | USD | 2,288 | 2,311 | 2,264 | 2,309 | 2,309 | +21 (+0.92%) | 115,900 |
24 Dec 2015 | USD | 2,342 | 2,356 | 2,278 | 2,288 | 2,288 | -55 (-2.35%) | 104,600 |
23 Dec 2015 | USD | 2,343 | 2,343 | 2,343 | 2,343 | 2,343 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,363 | 2,378 | 2,340 | 2,343 | 2,343 | -26 (-1.10%) | 142,700 |
21 Dec 2015 | USD | 2,350 | 2,380 | 2,322 | 2,369 | 2,369 | +8 (+0.34%) | 181,900 |
18 Dec 2015 | USD | 2,295 | 2,422 | 2,295 | 2,361 | 2,361 | +90 (+3.96%) | 407,600 |
17 Dec 2015 | USD | 2,241 | 2,309 | 2,215 | 2,271 | 2,271 | +80 (+3.65%) | 154,000 |