Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2016 | USD | 8,970 | 8,970 | 8,970 | 8,970 | 8,970 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 9,050 | 9,050 | 8,850 | 8,970 | 8,970 | -110 (-1.21%) | 116,400 |
17 Mar 2016 | USD | 8,750 | 9,310 | 8,730 | 9,080 | 9,080 | +480 (+5.58%) | 298,800 |
16 Mar 2016 | USD | 8,710 | 8,750 | 8,600 | 8,600 | 8,600 | -220 (-2.49%) | 134,700 |
15 Mar 2016 | USD | 8,640 | 8,900 | 8,640 | 8,820 | 8,820 | +90 (+1.03%) | 102,700 |
14 Mar 2016 | USD | 8,740 | 8,850 | 8,640 | 8,730 | 8,730 | -20 (-0.23%) | 76,300 |
11 Mar 2016 | USD | 8,660 | 8,860 | 8,620 | 8,750 | 8,750 | -60 (-0.68%) | 104,300 |
10 Mar 2016 | USD | 8,770 | 8,950 | 8,730 | 8,810 | 8,810 | +130 (+1.50%) | 125,100 |
9 Mar 2016 | USD | 8,360 | 8,770 | 8,330 | 8,680 | 8,680 | +220 (+2.60%) | 176,200 |
8 Mar 2016 | USD | 8,310 | 8,560 | 8,240 | 8,460 | 8,460 | -120 (-1.40%) | 247,100 |
7 Mar 2016 | USD | 8,830 | 8,830 | 8,510 | 8,580 | 8,580 | -190 (-2.17%) | 99,700 |
4 Mar 2016 | USD | 8,870 | 8,880 | 8,630 | 8,770 | 8,770 | -150 (-1.68%) | 108,700 |
3 Mar 2016 | USD | 8,880 | 8,970 | 8,850 | 8,920 | 8,920 | -10 (-0.11%) | 67,700 |
2 Mar 2016 | USD | 8,890 | 8,990 | 8,800 | 8,930 | 8,930 | +300 (+3.48%) | 106,400 |
1 Mar 2016 | USD | 8,610 | 8,680 | 8,480 | 8,630 | 8,630 | +80 (+0.94%) | 68,700 |
29 Feb 2016 | USD | 8,710 | 8,800 | 8,490 | 8,550 | 8,550 | -30 (-0.35%) | 120,000 |
26 Feb 2016 | USD | 8,780 | 8,880 | 8,550 | 8,580 | 8,580 | -140 (-1.61%) | 158,900 |
25 Feb 2016 | USD | 8,410 | 8,750 | 8,410 | 8,720 | 8,720 | +310 (+3.69%) | 138,600 |
24 Feb 2016 | USD | 8,300 | 8,630 | 8,260 | 8,410 | 8,410 | +10 (+0.12%) | 124,300 |
23 Feb 2016 | USD | 8,590 | 8,780 | 8,290 | 8,400 | 8,400 | -100 (-1.18%) | 174,700 |
22 Feb 2016 | USD | 7,840 | 8,600 | 7,820 | 8,500 | 8,500 | +540 (+6.78%) | 258,700 |
19 Feb 2016 | USD | 7,950 | 8,070 | 7,780 | 7,960 | 7,960 | -140 (-1.73%) | 141,400 |
18 Feb 2016 | USD | 8,300 | 8,300 | 8,000 | 8,100 | 8,100 | +240 (+3.05%) | 157,000 |
17 Feb 2016 | USD | 7,990 | 8,100 | 7,720 | 7,860 | 7,860 | -160 (-2.00%) | 187,700 |
16 Feb 2016 | USD | 8,050 | 8,240 | 7,970 | 8,020 | 8,020 | +80 (+1.01%) | 265,200 |
15 Feb 2016 | USD | 7,640 | 7,940 | 7,340 | 7,940 | 7,940 | +1,000 (+14.41%) | 258,000 |
12 Feb 2016 | USD | 7,100 | 7,280 | 6,900 | 6,940 | 6,940 | -850 (-10.91%) | 450,400 |
11 Feb 2016 | USD | 7,790 | 7,790 | 7,790 | 7,790 | 7,790 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 8,090 | 8,090 | 7,010 | 7,790 | 7,790 | -330 (-4.06%) | 858,300 |
9 Feb 2016 | USD | 8,500 | 8,590 | 8,100 | 8,120 | 8,120 | -710 (-8.04%) | 207,700 |