Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | USD | 3,800 | 3,830 | 3,780 | 3,820 | 3,820 | +30 (+0.79%) | 646,100 |
28 Jul 2014 | USD | 3,810 | 3,820 | 3,785 | 3,790 | 3,790 | -25 (-0.66%) | 455,100 |
25 Jul 2014 | USD | 3,785 | 3,830 | 3,785 | 3,815 | 3,815 | +30 (+0.79%) | 427,800 |
24 Jul 2014 | USD | 3,820 | 3,830 | 3,785 | 3,785 | 3,785 | -55 (-1.43%) | 521,400 |
23 Jul 2014 | USD | 3,900 | 3,935 | 3,830 | 3,840 | 3,840 | -60 (-1.54%) | 655,900 |
22 Jul 2014 | USD | 3,920 | 3,930 | 3,890 | 3,900 | 3,900 | +50 (+1.30%) | 551,800 |
21 Jul 2014 | USD | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 3,850 | 3,865 | 3,835 | 3,850 | 3,850 | -35 (-0.90%) | 230,100 |
17 Jul 2014 | USD | 3,895 | 3,920 | 3,870 | 3,885 | 3,885 | +20 (+0.52%) | 439,100 |
16 Jul 2014 | USD | 3,870 | 3,895 | 3,865 | 3,865 | 3,865 | 0.0 (0.0%) | 289,400 |
15 Jul 2014 | USD | 3,870 | 3,880 | 3,855 | 3,865 | 3,865 | +15 (+0.39%) | 315,000 |
14 Jul 2014 | USD | 3,845 | 3,870 | 3,840 | 3,850 | 3,850 | -5 (-0.13%) | 325,400 |
11 Jul 2014 | USD | 3,820 | 3,870 | 3,820 | 3,855 | 3,855 | -10 (-0.26%) | 356,100 |
10 Jul 2014 | USD | 3,845 | 3,885 | 3,840 | 3,865 | 3,865 | +10 (+0.26%) | 742,700 |
9 Jul 2014 | USD | 3,825 | 3,870 | 3,825 | 3,855 | 3,855 | +5 (+0.13%) | 590,200 |
8 Jul 2014 | USD | 3,855 | 3,895 | 3,830 | 3,850 | 3,850 | -45 (-1.16%) | 1,205,600 |
7 Jul 2014 | USD | 3,945 | 3,950 | 3,895 | 3,895 | 3,895 | -40 (-1.02%) | 351,300 |
4 Jul 2014 | USD | 3,960 | 3,965 | 3,915 | 3,935 | 3,935 | -5 (-0.13%) | 493,600 |
3 Jul 2014 | USD | 3,985 | 3,985 | 3,930 | 3,940 | 3,940 | -15 (-0.38%) | 318,900 |
2 Jul 2014 | USD | 4,000 | 4,005 | 3,950 | 3,955 | 3,955 | -35 (-0.88%) | 612,300 |
1 Jul 2014 | USD | 3,980 | 4,010 | 3,975 | 3,990 | 3,990 | +15 (+0.38%) | 689,200 |
30 Jun 2014 | USD | 3,925 | 3,975 | 3,920 | 3,975 | 3,975 | +70 (+1.79%) | 670,700 |
27 Jun 2014 | USD | 3,920 | 3,920 | 3,885 | 3,905 | 3,905 | -15 (-0.38%) | 431,400 |
26 Jun 2014 | USD | 3,950 | 3,950 | 3,900 | 3,920 | 3,920 | +10 (+0.26%) | 348,000 |
25 Jun 2014 | USD | 3,960 | 3,985 | 3,910 | 3,910 | 3,910 | -45 (-1.14%) | 656,300 |
24 Jun 2014 | USD | 3,930 | 3,955 | 3,895 | 3,955 | 3,955 | +105 (+2.73%) | 840,400 |
23 Jun 2014 | USD | 3,845 | 3,875 | 3,815 | 3,850 | 3,850 | +35 (+0.92%) | 973,200 |
20 Jun 2014 | USD | 3,950 | 3,975 | 3,805 | 3,815 | 3,815 | -165 (-4.15%) | 2,350,800 |
19 Jun 2014 | USD | 3,930 | 3,980 | 3,920 | 3,980 | 3,980 | +25 (+0.63%) | 677,100 |
18 Jun 2014 | USD | 3,960 | 3,975 | 3,945 | 3,955 | 3,955 | -5 (-0.13%) | 385,900 |