Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2015 | USD | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 5,200 | 5,340 | 5,180 | 5,260 | 5,260 | +80 (+1.54%) | 341,800 |
17 Sep 2015 | USD | 5,190 | 5,190 | 5,030 | 5,180 | 5,180 | +10 (+0.19%) | 224,800 |
16 Sep 2015 | USD | 5,190 | 5,230 | 5,090 | 5,170 | 5,170 | +30 (+0.58%) | 251,600 |
15 Sep 2015 | USD | 5,030 | 5,170 | 4,995 | 5,140 | 5,140 | +110 (+2.19%) | 351,900 |
14 Sep 2015 | USD | 5,010 | 5,180 | 4,990 | 5,030 | 5,030 | +50 (+1.00%) | 249,900 |
11 Sep 2015 | USD | 4,840 | 5,020 | 4,835 | 4,980 | 4,980 | +65 (+1.32%) | 346,000 |
10 Sep 2015 | USD | 4,680 | 4,925 | 4,660 | 4,915 | 4,915 | +115 (+2.40%) | 291,700 |
9 Sep 2015 | USD | 4,700 | 4,800 | 4,585 | 4,800 | 4,800 | +265 (+5.84%) | 337,400 |
8 Sep 2015 | USD | 4,715 | 4,780 | 4,500 | 4,535 | 4,535 | -250 (-5.22%) | 308,300 |
7 Sep 2015 | USD | 4,525 | 4,865 | 4,525 | 4,785 | 4,785 | +205 (+4.48%) | 435,200 |
4 Sep 2015 | USD | 4,780 | 4,785 | 4,540 | 4,580 | 4,580 | -200 (-4.18%) | 272,000 |
3 Sep 2015 | USD | 4,795 | 4,850 | 4,750 | 4,780 | 4,780 | +40 (+0.84%) | 215,400 |
2 Sep 2015 | USD | 4,665 | 4,875 | 4,615 | 4,740 | 4,740 | -25 (-0.52%) | 302,900 |
1 Sep 2015 | USD | 4,970 | 5,040 | 4,755 | 4,765 | 4,765 | -185 (-3.74%) | 394,200 |
31 Aug 2015 | USD | 4,875 | 4,970 | 4,775 | 4,950 | 4,950 | +75 (+1.54%) | 362,700 |
28 Aug 2015 | USD | 4,905 | 4,970 | 4,815 | 4,875 | 4,875 | +120 (+2.52%) | 621,700 |
27 Aug 2015 | USD | 4,770 | 4,950 | 4,660 | 4,755 | 4,755 | +70 (+1.49%) | 580,800 |
26 Aug 2015 | USD | 4,610 | 4,710 | 4,560 | 4,685 | 4,685 | +105 (+2.29%) | 364,500 |
25 Aug 2015 | USD | 4,485 | 4,835 | 4,350 | 4,580 | 4,580 | -140 (-2.97%) | 596,100 |
24 Aug 2015 | USD | 5,010 | 5,140 | 4,700 | 4,720 | 4,720 | -520 (-9.92%) | 492,800 |
21 Aug 2015 | USD | 5,240 | 5,380 | 5,220 | 5,240 | 5,240 | -280 (-5.07%) | 368,400 |
20 Aug 2015 | USD | 5,550 | 5,600 | 5,490 | 5,520 | 5,520 | -80 (-1.43%) | 304,300 |
19 Aug 2015 | USD | 5,530 | 5,630 | 5,520 | 5,600 | 5,600 | +100 (+1.82%) | 321,400 |
18 Aug 2015 | USD | 5,600 | 5,650 | 5,470 | 5,500 | 5,500 | -80 (-1.43%) | 207,900 |
17 Aug 2015 | USD | 5,490 | 5,580 | 5,460 | 5,580 | 5,580 | +160 (+2.95%) | 271,500 |
14 Aug 2015 | USD | 5,330 | 5,430 | 5,320 | 5,420 | 5,420 | +50 (+0.93%) | 208,500 |
13 Aug 2015 | USD | 5,210 | 5,370 | 5,200 | 5,370 | 5,370 | +110 (+2.09%) | 181,300 |
12 Aug 2015 | USD | 5,280 | 5,360 | 5,250 | 5,260 | 5,260 | -60 (-1.13%) | 168,400 |
11 Aug 2015 | USD | 5,440 | 5,450 | 5,290 | 5,320 | 5,320 | -50 (-0.93%) | 183,400 |