Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2016 | USD | 1,855 | 1,981 | 1,575 | 1,879.5 | 1,315,649.9342 | +171.5 (+10.04%) | 3 |
29 Feb 2016 | USD | 1,757 | 1,827 | 1,547 | 1,708 | 1,195,599.9402 | -35 (-2.01%) | 16 |
26 Feb 2016 | USD | 1,659 | 1,792 | 1,659 | 1,743 | 1,220,099.939 | +122.5 (+7.56%) | 11 |
25 Feb 2016 | USD | 1,666 | 1,673 | 1,512 | 1,620.5 | 1,134,349.9433 | +80.5 (+5.23%) | 5 |
24 Feb 2016 | USD | 1,680 | 1,680 | 1,519 | 1,540 | 1,077,999.9461 | +28 (+1.85%) | 2 |
23 Feb 2016 | USD | 1,540 | 1,701 | 1,512 | 1,512 | 1,058,399.9471 | -14 (-0.92%) | 2 |
22 Feb 2016 | USD | 1,680 | 1,680 | 1,526 | 1,526 | 1,068,199.9466 | -67.2 (-4.22%) | 2 |
19 Feb 2016 | USD | 1,610 | 1,680 | 1,593.2 | 1,593.2 | 1,115,239.9442 | +60.2 (+3.93%) | 8 |
18 Feb 2016 | USD | 1,603 | 1,610 | 1,533 | 1,533 | 1,073,099.9463 | -77 (-4.78%) | 3 |
17 Feb 2016 | USD | 1,435 | 1,610 | 1,435 | 1,610 | 1,126,999.9437 | +154 (+10.58%) | 1 |
16 Feb 2016 | USD | 1,491 | 1,582 | 1,456 | 1,456 | 1,019,199.949 | -28 (-1.89%) | 2 |
15 Feb 2016 | USD | 1,484 | 1,484 | 1,484 | 1,484 | 1,038,799.9481 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 1,415.4 | 1,603 | 1,415.4 | 1,484 | 1,038,799.9481 | +77 (+5.47%) | 3 |
11 Feb 2016 | USD | 1,624 | 1,624 | 1,407 | 1,407 | 984,899.9508 | +28 (+2.03%) | 1 |
10 Feb 2016 | USD | 1,449 | 1,470 | 1,379 | 1,379 | 965,299.9517 | -42 (-2.96%) | 2 |
9 Feb 2016 | USD | 1,571.5 | 1,571.5 | 1,421 | 1,421 | 994,699.9503 | +7 (+0.50%) | 3 |
8 Feb 2016 | USD | 1,603 | 1,603 | 1,393 | 1,414 | 989,799.9505 | -161 (-10.22%) | 4 |
5 Feb 2016 | USD | 1,617 | 1,617 | 1,575 | 1,575 | 1,102,499.9449 | -14 (-0.88%) | 2 |
4 Feb 2016 | USD | 1,575 | 1,603 | 1,575 | 1,589 | 1,112,299.9444 | -49 (-2.99%) | 1 |
3 Feb 2016 | USD | 1,680 | 1,680 | 1,570.8 | 1,638 | 1,146,599.9427 | +140 (+9.35%) | 4 |
2 Feb 2016 | USD | 1,498 | 1,498 | 1,498 | 1,498 | 1,048,599.9476 | 0.0 (0.0%) | 0 |
1 Feb 2016 | USD | 1,575 | 1,603 | 1,491 | 1,498 | 1,048,599.9476 | -98 (-6.14%) | 14 |
29 Jan 2016 | USD | 1,505 | 1,736 | 1,505 | 1,596 | 1,117,199.9441 | +161 (+11.22%) | 13 |
28 Jan 2016 | USD | 1,530.2 | 1,530.2 | 1,379 | 1,435 | 1,004,499.9498 | -161 (-10.09%) | 18 |
27 Jan 2016 | USD | 1,498 | 1,596 | 1,498 | 1,596 | 1,117,199.9441 | -161 (-9.16%) | 1 |
26 Jan 2016 | USD | 1,631 | 1,778 | 1,610 | 1,757 | 1,229,899.9385 | +147 (+9.13%) | 10 |
25 Jan 2016 | USD | 1,631 | 1,673 | 1,478.4 | 1,610 | 1,126,999.9437 | +231 (+16.75%) | 10 |
22 Jan 2016 | USD | 1,365 | 1,575 | 1,365 | 1,379 | 965,299.9517 | 0.0 (0.0%) | 8 |
21 Jan 2016 | USD | 1,477 | 1,505 | 1,379 | 1,379 | 965,299.9517 | -56 (-3.90%) | 5 |
20 Jan 2016 | USD | 1,400 | 1,481.9 | 1,400 | 1,435 | 1,004,499.9498 | +21 (+1.49%) | 16 |