Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 6,340 | 6,370 | 6,260 | 6,340 | 6,340 | +20 (+0.32%) | 349,300 |
3 Nov 2015 | USD | 6,320 | 6,320 | 6,320 | 6,320 | 6,320 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 6,400 | 6,420 | 6,290 | 6,320 | 6,320 | -100 (-1.56%) | 191,900 |
30 Oct 2015 | USD | 6,370 | 6,440 | 6,270 | 6,420 | 6,420 | +50 (+0.78%) | 258,700 |
29 Oct 2015 | USD | 6,410 | 6,500 | 6,290 | 6,370 | 6,370 | 0.0 (0.0%) | 281,300 |
28 Oct 2015 | USD | 6,260 | 6,440 | 6,250 | 6,370 | 6,370 | +140 (+2.25%) | 326,100 |
27 Oct 2015 | USD | 6,210 | 6,300 | 6,170 | 6,230 | 6,230 | 0.0 (0.0%) | 215,600 |
26 Oct 2015 | USD | 6,200 | 6,270 | 6,140 | 6,230 | 6,230 | +110 (+1.80%) | 375,400 |
23 Oct 2015 | USD | 6,260 | 6,260 | 6,060 | 6,120 | 6,120 | +10 (+0.16%) | 647,400 |
22 Oct 2015 | USD | 5,970 | 6,220 | 5,900 | 6,110 | 6,110 | +420 (+7.38%) | 826,500 |
21 Oct 2015 | USD | 5,700 | 5,710 | 5,610 | 5,690 | 5,690 | -70 (-1.22%) | 367,000 |
20 Oct 2015 | USD | 5,800 | 5,890 | 5,750 | 5,760 | 5,760 | -60 (-1.03%) | 266,400 |
19 Oct 2015 | USD | 5,650 | 5,880 | 5,600 | 5,820 | 5,820 | +120 (+2.11%) | 364,500 |
16 Oct 2015 | USD | 5,760 | 5,820 | 5,670 | 5,700 | 5,700 | -40 (-0.70%) | 298,300 |
15 Oct 2015 | USD | 5,560 | 5,750 | 5,500 | 5,740 | 5,740 | +210 (+3.80%) | 412,500 |
14 Oct 2015 | USD | 5,430 | 5,580 | 5,430 | 5,530 | 5,530 | +10 (+0.18%) | 285,000 |
13 Oct 2015 | USD | 5,430 | 5,570 | 5,390 | 5,520 | 5,520 | +10 (+0.18%) | 381,100 |
12 Oct 2015 | USD | 5,510 | 5,510 | 5,510 | 5,510 | 5,510 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 5,500 | 5,570 | 5,390 | 5,510 | 5,510 | +40 (+0.73%) | 341,000 |
8 Oct 2015 | USD | 5,470 | 5,560 | 5,360 | 5,470 | 5,470 | -30 (-0.55%) | 412,800 |
7 Oct 2015 | USD | 5,670 | 5,760 | 5,430 | 5,500 | 5,500 | -150 (-2.65%) | 393,700 |
6 Oct 2015 | USD | 5,660 | 5,710 | 5,580 | 5,650 | 5,650 | +60 (+1.07%) | 445,700 |
5 Oct 2015 | USD | 5,450 | 5,600 | 5,400 | 5,590 | 5,590 | +210 (+3.90%) | 237,100 |
2 Oct 2015 | USD | 5,280 | 5,380 | 5,230 | 5,380 | 5,380 | +20 (+0.37%) | 225,500 |
1 Oct 2015 | USD | 5,300 | 5,430 | 5,300 | 5,360 | 5,360 | -90 (-1.65%) | 336,200 |
30 Sep 2015 | USD | 5,490 | 5,600 | 5,430 | 5,450 | 5,450 | +170 (+3.22%) | 429,200 |
29 Sep 2015 | USD | 5,350 | 5,420 | 5,230 | 5,280 | 5,280 | -200 (-3.65%) | 374,900 |
28 Sep 2015 | USD | 5,440 | 5,650 | 5,310 | 5,480 | 5,480 | +300 (+5.79%) | 632,700 |
25 Sep 2015 | USD | 5,240 | 5,430 | 5,110 | 5,180 | 5,180 | +185 (+3.70%) | 423,300 |
24 Sep 2015 | USD | 5,000 | 5,140 | 4,960 | 4,995 | 4,995 | -45 (-0.89%) | 391,600 |