Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 4,200 | 4,250 | 4,200 | 4,225 | 4,225 | 0.0 (0.0%) | 463,300 |
1 Dec 2014 | USD | 4,200 | 4,240 | 4,195 | 4,225 | 4,225 | +35 (+0.84%) | 498,700 |
28 Nov 2014 | USD | 4,170 | 4,205 | 4,155 | 4,190 | 4,190 | -10 (-0.24%) | 513,300 |
27 Nov 2014 | USD | 4,215 | 4,240 | 4,175 | 4,200 | 4,200 | -20 (-0.47%) | 393,500 |
26 Nov 2014 | USD | 4,210 | 4,250 | 4,185 | 4,220 | 4,220 | -20 (-0.47%) | 497,300 |
25 Nov 2014 | USD | 4,255 | 4,260 | 4,200 | 4,240 | 4,240 | +30 (+0.71%) | 1,064,400 |
24 Nov 2014 | USD | 4,210 | 4,210 | 4,210 | 4,210 | 4,210 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 4,215 | 4,215 | 4,170 | 4,210 | 4,210 | -40 (-0.94%) | 745,600 |
20 Nov 2014 | USD | 4,300 | 4,315 | 4,230 | 4,250 | 4,250 | +10 (+0.24%) | 687,400 |
19 Nov 2014 | USD | 4,215 | 4,255 | 4,190 | 4,240 | 4,240 | +20 (+0.47%) | 500,600 |
18 Nov 2014 | USD | 4,240 | 4,290 | 4,200 | 4,220 | 4,220 | -10 (-0.24%) | 934,100 |
17 Nov 2014 | USD | 4,285 | 4,295 | 4,215 | 4,230 | 4,230 | -70 (-1.63%) | 529,000 |
14 Nov 2014 | USD | 4,375 | 4,380 | 4,285 | 4,300 | 4,300 | -50 (-1.15%) | 740,100 |
13 Nov 2014 | USD | 4,295 | 4,355 | 4,255 | 4,350 | 4,350 | +15 (+0.35%) | 1,118,300 |
12 Nov 2014 | USD | 4,310 | 4,370 | 4,305 | 4,335 | 4,335 | +95 (+2.24%) | 1,508,200 |
11 Nov 2014 | USD | 4,170 | 4,240 | 4,165 | 4,240 | 4,240 | +65 (+1.56%) | 1,095,000 |
10 Nov 2014 | USD | 4,180 | 4,225 | 4,170 | 4,175 | 4,175 | +10 (+0.24%) | 777,700 |
7 Nov 2014 | USD | 4,175 | 4,195 | 4,125 | 4,165 | 4,165 | -25 (-0.60%) | 788,400 |
6 Nov 2014 | USD | 4,000 | 4,200 | 3,995 | 4,190 | 4,190 | +215 (+5.41%) | 3,081,700 |
5 Nov 2014 | USD | 3,950 | 3,975 | 3,920 | 3,975 | 3,975 | +20 (+0.51%) | 790,600 |
4 Nov 2014 | USD | 4,000 | 4,000 | 3,930 | 3,955 | 3,955 | -20 (-0.50%) | 1,337,100 |
3 Nov 2014 | USD | 3,975 | 3,975 | 3,975 | 3,975 | 3,975 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 3,880 | 3,980 | 3,870 | 3,975 | 3,975 | +95 (+2.45%) | 1,208,000 |
30 Oct 2014 | USD | 3,860 | 3,910 | 3,845 | 3,880 | 3,880 | +10 (+0.26%) | 570,400 |
29 Oct 2014 | USD | 3,895 | 3,905 | 3,845 | 3,870 | 3,870 | -30 (-0.77%) | 799,400 |
28 Oct 2014 | USD | 3,885 | 3,920 | 3,860 | 3,900 | 3,900 | +15 (+0.39%) | 1,038,600 |
27 Oct 2014 | USD | 3,775 | 3,890 | 3,770 | 3,885 | 3,885 | +120 (+3.19%) | 875,600 |
24 Oct 2014 | USD | 3,785 | 3,790 | 3,735 | 3,765 | 3,765 | -25 (-0.66%) | 884,700 |
23 Oct 2014 | USD | 3,740 | 3,820 | 3,735 | 3,790 | 3,790 | +35 (+0.93%) | 1,195,100 |
22 Oct 2014 | USD | 3,710 | 3,755 | 3,685 | 3,755 | 3,755 | +45 (+1.21%) | 811,100 |