Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 1,353 | 1,353 | 1,319 | 1,326 | 1,326 | -29 (-2.14%) | 676,300 |
20 Oct 2014 | USD | 1,349 | 1,364 | 1,340 | 1,355 | 1,355 | +36 (+2.73%) | 833,900 |
17 Oct 2014 | USD | 1,340 | 1,341 | 1,315 | 1,319 | 1,319 | -19 (-1.42%) | 954,600 |
16 Oct 2014 | USD | 1,353 | 1,361 | 1,335 | 1,338 | 1,338 | -40 (-2.90%) | 767,200 |
15 Oct 2014 | USD | 1,374 | 1,384 | 1,365 | 1,378 | 1,378 | +16 (+1.17%) | 730,200 |
14 Oct 2014 | USD | 1,391 | 1,396 | 1,359 | 1,362 | 1,362 | -47 (-3.34%) | 1,109,600 |
13 Oct 2014 | USD | 1,409 | 1,409 | 1,409 | 1,409 | 1,409 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 1,403 | 1,434 | 1,403 | 1,409 | 1,409 | -54 (-3.69%) | 940,500 |
9 Oct 2014 | USD | 1,493 | 1,497 | 1,459 | 1,463 | 1,463 | -33 (-2.21%) | 746,200 |
8 Oct 2014 | USD | 1,500 | 1,513 | 1,490 | 1,496 | 1,496 | -38 (-2.48%) | 547,000 |
7 Oct 2014 | USD | 1,550 | 1,555 | 1,532 | 1,534 | 1,534 | +9 (+0.59%) | 514,300 |
6 Oct 2014 | USD | 1,563 | 1,563 | 1,525 | 1,525 | 1,525 | -10 (-0.65%) | 423,800 |
3 Oct 2014 | USD | 1,507 | 1,536 | 1,507 | 1,535 | 1,535 | +14 (+0.92%) | 423,100 |
2 Oct 2014 | USD | 1,561 | 1,575 | 1,521 | 1,521 | 1,521 | -41 (-2.62%) | 663,900 |
1 Oct 2014 | USD | 1,590 | 1,590 | 1,560 | 1,562 | 1,562 | -19 (-1.20%) | 652,500 |
30 Sep 2014 | USD | 1,597 | 1,598 | 1,566 | 1,581 | 1,581 | -21 (-1.31%) | 379,700 |
29 Sep 2014 | USD | 1,594 | 1,603 | 1,550 | 1,602 | 1,602 | +35 (+2.23%) | 744,600 |
26 Sep 2014 | USD | 1,575 | 1,593 | 1,560 | 1,567 | 1,567 | -4,813 (-75.44%) | 346,800 |
25 Sep 2014 | USD | 6,380 | 6,400 | 6,290 | 6,380 | 6,380 | +30 (+0.47%) | 948,800 |
24 Sep 2014 | USD | 6,440 | 6,440 | 6,300 | 6,350 | 6,350 | -210 (-3.20%) | 276,700 |
23 Sep 2014 | USD | 6,560 | 6,560 | 6,560 | 6,560 | 6,560 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 6,550 | 6,700 | 6,520 | 6,560 | 6,560 | +60 (+0.92%) | 159,900 |
19 Sep 2014 | USD | 6,440 | 6,550 | 6,410 | 6,500 | 6,500 | +80 (+1.25%) | 176,200 |
18 Sep 2014 | USD | 6,470 | 6,580 | 6,400 | 6,420 | 6,420 | +10 (+0.16%) | 206,000 |
17 Sep 2014 | USD | 6,300 | 6,450 | 6,300 | 6,410 | 6,410 | +150 (+2.40%) | 172,800 |
16 Sep 2014 | USD | 6,290 | 6,290 | 6,200 | 6,260 | 6,260 | -50 (-0.79%) | 129,400 |
15 Sep 2014 | USD | 6,310 | 6,310 | 6,310 | 6,310 | 6,310 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 6,320 | 6,320 | 6,270 | 6,310 | 6,310 | +20 (+0.32%) | 173,400 |
11 Sep 2014 | USD | 6,290 | 6,320 | 6,260 | 6,290 | 6,290 | 0.0 (0.0%) | 94,900 |
10 Sep 2014 | USD | 6,180 | 6,290 | 6,160 | 6,290 | 6,290 | +70 (+1.13%) | 134,400 |