Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 3,690 | 3,730 | 3,680 | 3,710 | 3,710 | +50 (+1.37%) | 929,500 |
20 Oct 2014 | USD | 3,655 | 3,675 | 3,630 | 3,660 | 3,660 | +70 (+1.95%) | 688,400 |
17 Oct 2014 | USD | 3,650 | 3,650 | 3,590 | 3,590 | 3,590 | -70 (-1.91%) | 684,400 |
16 Oct 2014 | USD | 3,675 | 3,700 | 3,655 | 3,660 | 3,660 | -55 (-1.48%) | 712,100 |
15 Oct 2014 | USD | 3,675 | 3,720 | 3,665 | 3,715 | 3,715 | +60 (+1.64%) | 762,000 |
14 Oct 2014 | USD | 3,705 | 3,735 | 3,645 | 3,655 | 3,655 | -145 (-3.82%) | 1,446,100 |
13 Oct 2014 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 3,705 | 3,815 | 3,690 | 3,800 | 3,800 | -5 (-0.13%) | 620,800 |
9 Oct 2014 | USD | 3,900 | 3,900 | 3,800 | 3,805 | 3,805 | -80 (-2.06%) | 442,200 |
8 Oct 2014 | USD | 3,845 | 3,920 | 3,835 | 3,885 | 3,885 | +10 (+0.26%) | 571,200 |
7 Oct 2014 | USD | 3,860 | 3,900 | 3,845 | 3,875 | 3,875 | +40 (+1.04%) | 414,500 |
6 Oct 2014 | USD | 3,835 | 3,860 | 3,830 | 3,835 | 3,835 | +40 (+1.05%) | 317,200 |
3 Oct 2014 | USD | 3,800 | 3,820 | 3,770 | 3,795 | 3,795 | -20 (-0.52%) | 501,500 |
2 Oct 2014 | USD | 3,865 | 3,890 | 3,810 | 3,815 | 3,815 | -65 (-1.68%) | 546,300 |
1 Oct 2014 | USD | 3,880 | 3,900 | 3,850 | 3,880 | 3,880 | -10 (-0.26%) | 310,900 |
30 Sep 2014 | USD | 3,915 | 3,915 | 3,840 | 3,890 | 3,890 | -25 (-0.64%) | 518,700 |
29 Sep 2014 | USD | 3,925 | 3,930 | 3,900 | 3,915 | 3,915 | +30 (+0.77%) | 311,600 |
26 Sep 2014 | USD | 3,855 | 3,895 | 3,850 | 3,885 | 3,885 | -25 (-0.64%) | 268,900 |
25 Sep 2014 | USD | 3,900 | 3,915 | 3,885 | 3,910 | 3,910 | +25 (+0.64%) | 414,100 |
24 Sep 2014 | USD | 3,870 | 3,900 | 3,850 | 3,885 | 3,885 | -5 (-0.13%) | 704,600 |
23 Sep 2014 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 3,955 | 3,955 | 3,890 | 3,890 | 3,890 | -70 (-1.77%) | 545,000 |
19 Sep 2014 | USD | 3,955 | 3,960 | 3,920 | 3,960 | 3,960 | +30 (+0.76%) | 629,300 |
18 Sep 2014 | USD | 3,955 | 3,955 | 3,920 | 3,930 | 3,930 | -25 (-0.63%) | 493,500 |
17 Sep 2014 | USD | 3,945 | 3,980 | 3,935 | 3,955 | 3,955 | +10 (+0.25%) | 437,800 |
16 Sep 2014 | USD | 3,965 | 3,965 | 3,915 | 3,945 | 3,945 | -25 (-0.63%) | 614,100 |
15 Sep 2014 | USD | 3,970 | 3,970 | 3,970 | 3,970 | 3,970 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 3,960 | 3,980 | 3,940 | 3,970 | 3,970 | +45 (+1.15%) | 1,951,900 |
11 Sep 2014 | USD | 3,845 | 3,935 | 3,835 | 3,925 | 3,925 | +135 (+3.56%) | 1,715,800 |
10 Sep 2014 | USD | 3,735 | 3,795 | 3,735 | 3,790 | 3,790 | +95 (+2.57%) | 678,500 |