Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | USD | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 5,040 | 5,040 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 4,970 | 5,060 | 4,965 | 5,040 | 5,040 | -30 (-0.59%) | 243,400 |
17 Sep 2015 | USD | 5,040 | 5,080 | 4,960 | 5,070 | 5,070 | +125 (+2.53%) | 196,900 |
16 Sep 2015 | USD | 5,030 | 5,050 | 4,925 | 4,945 | 4,945 | -65 (-1.30%) | 137,200 |
15 Sep 2015 | USD | 4,980 | 5,060 | 4,960 | 5,010 | 5,010 | +115 (+2.35%) | 210,800 |
14 Sep 2015 | USD | 5,120 | 5,130 | 4,880 | 4,895 | 4,895 | -185 (-3.64%) | 498,500 |
11 Sep 2015 | USD | 5,020 | 5,180 | 4,995 | 5,080 | 5,080 | +80 (+1.60%) | 537,700 |
10 Sep 2015 | USD | 4,960 | 5,040 | 4,880 | 5,000 | 5,000 | -50 (-0.99%) | 506,200 |
9 Sep 2015 | USD | 4,975 | 5,050 | 4,960 | 5,050 | 5,050 | +275 (+5.76%) | 320,900 |
8 Sep 2015 | USD | 5,020 | 5,030 | 4,775 | 4,775 | 4,775 | -220 (-4.40%) | 435,800 |
7 Sep 2015 | USD | 5,000 | 5,040 | 4,930 | 4,995 | 4,995 | -25 (-0.50%) | 480,100 |
4 Sep 2015 | USD | 5,260 | 5,260 | 4,990 | 5,020 | 5,020 | -180 (-3.46%) | 280,900 |
3 Sep 2015 | USD | 5,160 | 5,280 | 5,160 | 5,200 | 5,200 | +120 (+2.36%) | 281,800 |
2 Sep 2015 | USD | 5,030 | 5,210 | 5,010 | 5,080 | 5,080 | -60 (-1.17%) | 291,800 |
1 Sep 2015 | USD | 5,400 | 5,400 | 5,130 | 5,140 | 5,140 | -270 (-4.99%) | 202,500 |
31 Aug 2015 | USD | 5,360 | 5,410 | 5,300 | 5,410 | 5,410 | +20 (+0.37%) | 210,000 |
28 Aug 2015 | USD | 5,450 | 5,450 | 5,300 | 5,390 | 5,390 | +90 (+1.70%) | 240,300 |
27 Aug 2015 | USD | 5,360 | 5,440 | 5,250 | 5,300 | 5,300 | +100 (+1.92%) | 304,100 |
26 Aug 2015 | USD | 5,100 | 5,280 | 5,100 | 5,200 | 5,200 | +120 (+2.36%) | 382,600 |
25 Aug 2015 | USD | 5,070 | 5,290 | 5,010 | 5,080 | 5,080 | -280 (-5.22%) | 545,700 |
24 Aug 2015 | USD | 5,460 | 5,570 | 5,340 | 5,360 | 5,360 | -260 (-4.63%) | 383,400 |
21 Aug 2015 | USD | 5,610 | 5,730 | 5,560 | 5,620 | 5,620 | -160 (-2.77%) | 290,300 |
20 Aug 2015 | USD | 5,790 | 5,850 | 5,760 | 5,780 | 5,780 | -70 (-1.20%) | 192,200 |
19 Aug 2015 | USD | 5,900 | 5,960 | 5,840 | 5,850 | 5,850 | -70 (-1.18%) | 188,500 |
18 Aug 2015 | USD | 6,000 | 6,050 | 5,900 | 5,920 | 5,920 | -130 (-2.15%) | 198,300 |
17 Aug 2015 | USD | 6,010 | 6,120 | 6,000 | 6,050 | 6,050 | +40 (+0.67%) | 173,400 |
14 Aug 2015 | USD | 5,920 | 6,050 | 5,900 | 6,010 | 6,010 | +70 (+1.18%) | 125,200 |
13 Aug 2015 | USD | 5,890 | 5,980 | 5,880 | 5,940 | 5,940 | -10 (-0.17%) | 160,800 |