Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | USD | 2,620 | 2,635 | 2,546 | 2,591 | 2,591 | -47 (-1.78%) | 1,850,500 |
2 Feb 2016 | USD | 2,555.5 | 2,644 | 2,551.5 | 2,638 | 2,638 | +79.5 (+3.11%) | 2,316,000 |
1 Feb 2016 | USD | 2,618.5 | 2,632.5 | 2,551.5 | 2,558.5 | 2,558.5 | -59 (-2.25%) | 3,608,500 |
29 Jan 2016 | USD | 2,500 | 2,634 | 2,474.5 | 2,617.5 | 2,617.5 | +284.5 (+12.19%) | 4,964,400 |
28 Jan 2016 | USD | 2,400 | 2,404.5 | 2,324 | 2,333 | 2,333 | -49 (-2.06%) | 1,683,000 |
27 Jan 2016 | USD | 2,350 | 2,389 | 2,334 | 2,382 | 2,382 | +70.5 (+3.05%) | 1,423,500 |
26 Jan 2016 | USD | 2,321 | 2,330 | 2,295 | 2,311.5 | 2,311.5 | -52 (-2.20%) | 1,331,900 |
25 Jan 2016 | USD | 2,387 | 2,389 | 2,317 | 2,363.5 | 2,363.5 | +26 (+1.11%) | 1,460,600 |
22 Jan 2016 | USD | 2,304 | 2,346 | 2,267.5 | 2,337.5 | 2,337.5 | +133.5 (+6.06%) | 1,712,500 |
21 Jan 2016 | USD | 2,279.5 | 2,313.5 | 2,204 | 2,204 | 2,204 | -47.5 (-2.11%) | 1,659,400 |
20 Jan 2016 | USD | 2,351.5 | 2,357 | 2,249 | 2,251.5 | 2,251.5 | -103.5 (-4.39%) | 1,756,800 |
19 Jan 2016 | USD | 2,320 | 2,371 | 2,319.5 | 2,355 | 2,355 | +25.5 (+1.09%) | 1,204,100 |
18 Jan 2016 | USD | 2,306 | 2,345 | 2,282.5 | 2,329.5 | 2,329.5 | -16 (-0.68%) | 1,136,900 |
15 Jan 2016 | USD | 2,357 | 2,379 | 2,326 | 2,345.5 | 2,345.5 | +11 (+0.47%) | 1,386,900 |
14 Jan 2016 | USD | 2,308 | 2,345.5 | 2,293 | 2,334.5 | 2,334.5 | -23.5 (-1.00%) | 1,646,700 |
13 Jan 2016 | USD | 2,330 | 2,360 | 2,318 | 2,358 | 2,358 | +76.5 (+3.35%) | 1,297,300 |
12 Jan 2016 | USD | 2,335 | 2,357.5 | 2,276.5 | 2,281.5 | 2,281.5 | -95.5 (-4.02%) | 1,973,800 |
11 Jan 2016 | USD | 2,377 | 2,377 | 2,377 | 2,377 | 2,377 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,384 | 2,446 | 2,373 | 2,377 | 2,377 | -42.5 (-1.76%) | 2,059,100 |
7 Jan 2016 | USD | 2,444.5 | 2,468.5 | 2,416 | 2,419.5 | 2,419.5 | -34 (-1.39%) | 1,314,500 |
6 Jan 2016 | USD | 2,497 | 2,512.5 | 2,436.5 | 2,453.5 | 2,453.5 | -43 (-1.72%) | 1,325,600 |
5 Jan 2016 | USD | 2,508 | 2,536 | 2,488.5 | 2,496.5 | 2,496.5 | +10.5 (+0.42%) | 1,277,300 |
4 Jan 2016 | USD | 2,562 | 2,575 | 2,479 | 2,486 | 2,486 | -90 (-3.49%) | 1,590,900 |
1 Jan 2016 | USD | 2,576 | 2,576 | 2,576 | 2,576 | 2,576 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,576 | 2,576 | 2,576 | 2,576 | 2,576 | 0.0 (0.0%) | 0 |
30 Dec 2015 | USD | 2,586 | 2,599.5 | 2,557.5 | 2,576 | 2,576 | -10.5 (-0.41%) | 983,400 |
29 Dec 2015 | USD | 2,557.5 | 2,586.5 | 2,534 | 2,586.5 | 2,586.5 | +14.5 (+0.56%) | 822,200 |
28 Dec 2015 | USD | 2,575 | 2,588 | 2,545 | 2,572 | 2,572 | +7.5 (+0.29%) | 660,300 |
25 Dec 2015 | USD | 2,553 | 2,584.5 | 2,548.5 | 2,564.5 | 2,564.5 | +34 (+1.34%) | 1,000,000 |
24 Dec 2015 | USD | 2,558 | 2,565 | 2,526 | 2,530.5 | 2,530.5 | -16 (-0.63%) | 948,300 |