Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2016 | USD | 2,479 | 2,509 | 2,335 | 2,364 | 2,364 | -120 (-4.83%) | 111,300 |
9 Feb 2016 | USD | 2,455 | 2,519 | 2,426 | 2,484 | 2,484 | -70 (-2.74%) | 148,900 |
8 Feb 2016 | USD | 2,383 | 2,585 | 2,371 | 2,554 | 2,554 | +164 (+6.86%) | 276,900 |
5 Feb 2016 | USD | 2,291 | 2,395 | 2,289 | 2,390 | 2,390 | +68 (+2.93%) | 188,900 |
4 Feb 2016 | USD | 2,289 | 2,359 | 2,289 | 2,322 | 2,322 | +5 (+0.22%) | 132,900 |
3 Feb 2016 | USD | 2,350 | 2,350 | 2,279 | 2,317 | 2,317 | -63 (-2.65%) | 231,700 |
2 Feb 2016 | USD | 2,480 | 2,480 | 2,359 | 2,380 | 2,380 | -92 (-3.72%) | 220,500 |
1 Feb 2016 | USD | 2,510 | 2,530 | 2,466 | 2,472 | 2,472 | +1 (+0.04%) | 287,400 |
29 Jan 2016 | USD | 2,639 | 2,640 | 2,421 | 2,471 | 2,471 | -207 (-7.73%) | 572,200 |
28 Jan 2016 | USD | 2,764 | 2,771 | 2,527 | 2,678 | 2,678 | -136 (-4.83%) | 512,800 |
27 Jan 2016 | USD | 2,838 | 2,899 | 2,802 | 2,814 | 2,814 | +17 (+0.61%) | 109,400 |
26 Jan 2016 | USD | 2,850 | 2,868 | 2,783 | 2,797 | 2,797 | -103 (-3.55%) | 73,200 |
25 Jan 2016 | USD | 2,870 | 2,902 | 2,814 | 2,900 | 2,900 | +119 (+4.28%) | 114,700 |
22 Jan 2016 | USD | 2,704 | 2,789 | 2,704 | 2,781 | 2,781 | +130 (+4.90%) | 141,800 |
21 Jan 2016 | USD | 2,647 | 2,752 | 2,647 | 2,651 | 2,651 | -5 (-0.19%) | 122,400 |
20 Jan 2016 | USD | 2,710 | 2,714 | 2,648 | 2,656 | 2,656 | -73 (-2.67%) | 65,500 |
19 Jan 2016 | USD | 2,710 | 2,760 | 2,673 | 2,729 | 2,729 | +48 (+1.79%) | 79,000 |
18 Jan 2016 | USD | 2,625 | 2,688 | 2,615 | 2,681 | 2,681 | +1 (+0.04%) | 56,300 |
15 Jan 2016 | USD | 2,733 | 2,756 | 2,657 | 2,680 | 2,680 | +26 (+0.98%) | 101,700 |
14 Jan 2016 | USD | 2,650 | 2,668 | 2,602 | 2,654 | 2,654 | -48 (-1.78%) | 106,500 |
13 Jan 2016 | USD | 2,722 | 2,763 | 2,682 | 2,702 | 2,702 | +54 (+2.04%) | 98,100 |
12 Jan 2016 | USD | 2,720 | 2,743 | 2,634 | 2,648 | 2,648 | -32 (-1.19%) | 131,900 |
11 Jan 2016 | USD | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | 0.0 (0.0%) | 0 |
8 Jan 2016 | USD | 2,741 | 2,788 | 2,668 | 2,680 | 2,680 | -62 (-2.26%) | 156,000 |
7 Jan 2016 | USD | 2,830 | 2,837 | 2,733 | 2,742 | 2,742 | -67 (-2.39%) | 146,400 |
6 Jan 2016 | USD | 2,880 | 2,899 | 2,799 | 2,809 | 2,809 | -64 (-2.23%) | 157,600 |
5 Jan 2016 | USD | 2,905 | 2,925 | 2,832 | 2,873 | 2,873 | -42 (-1.44%) | 131,800 |
4 Jan 2016 | USD | 2,981 | 2,988 | 2,910 | 2,915 | 2,915 | -51 (-1.72%) | 59,300 |
1 Jan 2016 | USD | 2,966 | 2,966 | 2,966 | 2,966 | 2,966 | 0.0 (0.0%) | 0 |
31 Dec 2015 | USD | 2,966 | 2,966 | 2,966 | 2,966 | 2,966 | 0.0 (0.0%) | 0 |