Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | USD | 2,990 | 2,990 | 2,932 | 2,966 | 2,966 | -14 (-0.47%) | 56,300 |
29 Dec 2015 | USD | 2,950 | 3,000 | 2,923 | 2,980 | 2,980 | +5 (+0.17%) | 46,200 |
28 Dec 2015 | USD | 2,902 | 2,992 | 2,902 | 2,975 | 2,975 | +58 (+1.99%) | 48,400 |
25 Dec 2015 | USD | 3,020 | 3,020 | 2,900 | 2,917 | 2,917 | -52 (-1.75%) | 74,400 |
24 Dec 2015 | USD | 2,999 | 3,015 | 2,956 | 2,969 | 2,969 | -5 (-0.17%) | 84,800 |
23 Dec 2015 | USD | 2,974 | 2,974 | 2,974 | 2,974 | 2,974 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 3,030 | 3,035 | 2,974 | 2,974 | 2,974 | -17 (-0.57%) | 75,400 |
21 Dec 2015 | USD | 2,980 | 3,035 | 2,962 | 2,991 | 2,991 | +3 (+0.10%) | 117,000 |
18 Dec 2015 | USD | 3,060 | 3,095 | 2,968 | 2,988 | 2,988 | -12 (-0.40%) | 178,500 |
17 Dec 2015 | USD | 3,070 | 3,100 | 2,970 | 3,000 | 3,000 | -55 (-1.80%) | 154,400 |
16 Dec 2015 | USD | 3,070 | 3,100 | 3,025 | 3,055 | 3,055 | -10 (-0.33%) | 61,200 |
15 Dec 2015 | USD | 3,225 | 3,225 | 3,055 | 3,065 | 3,065 | -175 (-5.40%) | 126,000 |
14 Dec 2015 | USD | 3,140 | 3,255 | 3,140 | 3,240 | 3,240 | +25 (+0.78%) | 105,600 |
11 Dec 2015 | USD | 3,170 | 3,220 | 3,155 | 3,215 | 3,215 | +90 (+2.88%) | 141,000 |
10 Dec 2015 | USD | 3,150 | 3,150 | 3,110 | 3,125 | 3,125 | -15 (-0.48%) | 126,100 |
9 Dec 2015 | USD | 3,030 | 3,145 | 3,030 | 3,140 | 3,140 | +70 (+2.28%) | 167,100 |
8 Dec 2015 | USD | 3,040 | 3,100 | 3,025 | 3,070 | 3,070 | +50 (+1.66%) | 109,000 |
7 Dec 2015 | USD | 3,025 | 3,035 | 3,010 | 3,020 | 3,020 | +20 (+0.67%) | 48,900 |
4 Dec 2015 | USD | 3,000 | 3,045 | 2,992 | 3,000 | 3,000 | -40 (-1.32%) | 92,000 |
3 Dec 2015 | USD | 3,000 | 3,045 | 2,993 | 3,040 | 3,040 | 0.0 (0.0%) | 91,000 |
2 Dec 2015 | USD | 3,040 | 3,045 | 2,999 | 3,040 | 3,040 | +5 (+0.16%) | 81,500 |
1 Dec 2015 | USD | 2,994 | 3,035 | 2,975 | 3,035 | 3,035 | +65 (+2.19%) | 120,000 |
30 Nov 2015 | USD | 2,969 | 2,999 | 2,921 | 2,970 | 2,970 | -30 (-1%) | 94,400 |
27 Nov 2015 | USD | 2,998 | 3,025 | 2,991 | 3,000 | 3,000 | -5 (-0.17%) | 55,100 |
26 Nov 2015 | USD | 2,951 | 3,020 | 2,951 | 3,005 | 3,005 | +26 (+0.87%) | 101,900 |
25 Nov 2015 | USD | 2,975 | 2,990 | 2,922 | 2,979 | 2,979 | +11 (+0.37%) | 92,800 |
24 Nov 2015 | USD | 2,920 | 2,980 | 2,920 | 2,968 | 2,968 | +54 (+1.85%) | 90,300 |
23 Nov 2015 | USD | 2,914 | 2,914 | 2,914 | 2,914 | 2,914 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,915 | 2,926 | 2,880 | 2,914 | 2,914 | -26 (-0.88%) | 51,300 |
19 Nov 2015 | USD | 2,871 | 2,962 | 2,871 | 2,940 | 2,940 | +56 (+1.94%) | 92,300 |