Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | USD | 2,315 | 2,358 | 2,286 | 2,345 | 2,345 | +36 (+1.56%) | 925,400 |
10 Aug 2015 | USD | 2,234 | 2,319 | 2,223 | 2,309 | 2,309 | +67 (+2.99%) | 1,008,900 |
7 Aug 2015 | USD | 2,319 | 2,320 | 2,229 | 2,242 | 2,242 | -114 (-4.84%) | 1,116,500 |
6 Aug 2015 | USD | 2,436 | 2,489 | 2,352 | 2,356 | 2,356 | +208 (+9.68%) | 2,030,000 |
5 Aug 2015 | USD | 2,150 | 2,193 | 2,116 | 2,148 | 2,148 | +8 (+0.37%) | 482,200 |
4 Aug 2015 | USD | 2,098 | 2,140 | 2,091 | 2,140 | 2,140 | +19 (+0.90%) | 539,000 |
3 Aug 2015 | USD | 2,082 | 2,124 | 2,065 | 2,121 | 2,121 | +42 (+2.02%) | 523,200 |
31 Jul 2015 | USD | 2,064 | 2,082 | 2,035 | 2,079 | 2,079 | +20 (+0.97%) | 462,500 |
30 Jul 2015 | USD | 2,095 | 2,100 | 2,051 | 2,059 | 2,059 | -32 (-1.53%) | 644,100 |
29 Jul 2015 | USD | 2,058 | 2,094 | 2,036 | 2,091 | 2,091 | +58 (+2.85%) | 557,600 |
28 Jul 2015 | USD | 2,041 | 2,082 | 2,028 | 2,033 | 2,033 | -10 (-0.49%) | 715,500 |
27 Jul 2015 | USD | 2,040 | 2,081 | 2,028 | 2,043 | 2,043 | -28 (-1.35%) | 549,400 |
24 Jul 2015 | USD | 2,063 | 2,099 | 2,059 | 2,071 | 2,071 | +8 (+0.39%) | 615,200 |
23 Jul 2015 | USD | 2,034 | 2,067 | 2,034 | 2,063 | 2,063 | +39 (+1.93%) | 460,300 |
22 Jul 2015 | USD | 2,041 | 2,046 | 2,021 | 2,024 | 2,024 | -19 (-0.93%) | 281,600 |
21 Jul 2015 | USD | 2,021 | 2,060 | 2,019 | 2,043 | 2,043 | +23 (+1.14%) | 700,800 |
20 Jul 2015 | USD | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,026 | 2,039 | 2,006 | 2,020 | 2,020 | 0.0 (0.0%) | 416,400 |
16 Jul 2015 | USD | 2,015 | 2,042 | 1,993 | 2,020 | 2,020 | +13 (+0.65%) | 1,155,300 |
15 Jul 2015 | USD | 1,969 | 2,026 | 1,968 | 2,007 | 2,007 | +38 (+1.93%) | 938,600 |
14 Jul 2015 | USD | 1,960 | 1,979 | 1,942 | 1,969 | 1,969 | +55 (+2.87%) | 867,900 |
13 Jul 2015 | USD | 1,864 | 1,936 | 1,864 | 1,914 | 1,914 | +79 (+4.31%) | 883,600 |
10 Jul 2015 | USD | 1,848 | 1,880 | 1,825 | 1,835 | 1,835 | +10 (+0.55%) | 560,000 |
9 Jul 2015 | USD | 1,820 | 1,829 | 1,772 | 1,825 | 1,825 | -20 (-1.08%) | 765,400 |
8 Jul 2015 | USD | 1,906 | 1,914 | 1,845 | 1,845 | 1,845 | -83 (-4.30%) | 724,300 |
7 Jul 2015 | USD | 1,923 | 1,959 | 1,915 | 1,928 | 1,928 | +33 (+1.74%) | 529,400 |
6 Jul 2015 | USD | 1,897 | 1,933 | 1,887 | 1,895 | 1,895 | -36 (-1.86%) | 326,000 |
3 Jul 2015 | USD | 1,928 | 1,939 | 1,911 | 1,931 | 1,931 | -5 (-0.26%) | 281,000 |
2 Jul 2015 | USD | 1,923 | 1,943 | 1,922 | 1,936 | 1,936 | +28 (+1.47%) | 596,700 |
1 Jul 2015 | USD | 1,906 | 1,921 | 1,876 | 1,908 | 1,908 | +2 (+0.10%) | 306,000 |