Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | USD | 5,020 | 5,040 | 4,915 | 4,915 | 4,915 | -95 (-1.90%) | 285,900 |
30 Oct 2015 | USD | 4,945 | 5,020 | 4,910 | 5,010 | 5,010 | +20 (+0.40%) | 165,500 |
29 Oct 2015 | USD | 5,000 | 5,020 | 4,930 | 4,990 | 4,990 | 0.0 (0.0%) | 242,800 |
28 Oct 2015 | USD | 4,975 | 5,010 | 4,940 | 4,990 | 4,990 | +65 (+1.32%) | 157,200 |
27 Oct 2015 | USD | 4,990 | 4,995 | 4,890 | 4,925 | 4,925 | -95 (-1.89%) | 225,900 |
26 Oct 2015 | USD | 4,970 | 5,040 | 4,945 | 5,020 | 5,020 | +115 (+2.34%) | 197,500 |
23 Oct 2015 | USD | 5,010 | 5,020 | 4,875 | 4,905 | 4,905 | -30 (-0.61%) | 273,100 |
22 Oct 2015 | USD | 4,850 | 4,955 | 4,760 | 4,935 | 4,935 | +25 (+0.51%) | 396,600 |
21 Oct 2015 | USD | 5,000 | 5,020 | 4,895 | 4,910 | 4,910 | -85 (-1.70%) | 381,400 |
20 Oct 2015 | USD | 5,110 | 5,140 | 4,960 | 4,995 | 4,995 | -125 (-2.44%) | 301,600 |
19 Oct 2015 | USD | 5,080 | 5,160 | 5,060 | 5,120 | 5,120 | +40 (+0.79%) | 194,100 |
16 Oct 2015 | USD | 5,230 | 5,230 | 5,060 | 5,080 | 5,080 | -130 (-2.50%) | 335,300 |
15 Oct 2015 | USD | 5,080 | 5,220 | 5,070 | 5,210 | 5,210 | +130 (+2.56%) | 169,500 |
14 Oct 2015 | USD | 5,000 | 5,110 | 4,995 | 5,080 | 5,080 | +20 (+0.40%) | 175,200 |
13 Oct 2015 | USD | 4,960 | 5,150 | 4,955 | 5,060 | 5,060 | +30 (+0.60%) | 184,700 |
12 Oct 2015 | USD | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 5,100 | 5,120 | 4,940 | 5,030 | 5,030 | -40 (-0.79%) | 260,600 |
8 Oct 2015 | USD | 5,150 | 5,150 | 4,990 | 5,070 | 5,070 | -120 (-2.31%) | 343,200 |
7 Oct 2015 | USD | 5,320 | 5,320 | 5,130 | 5,190 | 5,190 | -160 (-2.99%) | 285,900 |
6 Oct 2015 | USD | 5,420 | 5,420 | 5,290 | 5,350 | 5,350 | -70 (-1.29%) | 279,000 |
5 Oct 2015 | USD | 5,300 | 5,430 | 5,250 | 5,420 | 5,420 | +120 (+2.26%) | 148,100 |
2 Oct 2015 | USD | 5,170 | 5,330 | 5,110 | 5,300 | 5,300 | +60 (+1.15%) | 167,600 |
1 Oct 2015 | USD | 5,280 | 5,290 | 5,180 | 5,240 | 5,240 | +40 (+0.77%) | 240,600 |
30 Sep 2015 | USD | 5,200 | 5,240 | 5,140 | 5,200 | 5,200 | +160 (+3.17%) | 252,300 |
29 Sep 2015 | USD | 5,270 | 5,270 | 5,030 | 5,040 | 5,040 | -310 (-5.79%) | 228,400 |
28 Sep 2015 | USD | 5,300 | 5,390 | 5,240 | 5,350 | 5,350 | +110 (+2.10%) | 233,000 |
25 Sep 2015 | USD | 5,170 | 5,240 | 5,080 | 5,240 | 5,240 | +90 (+1.75%) | 160,100 |
24 Sep 2015 | USD | 5,160 | 5,300 | 5,130 | 5,150 | 5,150 | -110 (-2.09%) | 237,400 |
23 Sep 2015 | USD | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0.0 (0.0%) | 0 |