Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 3,845 | 3,850 | 3,810 | 3,825 | 3,825 | -20 (-0.52%) | 110,100 |
2 Dec 2014 | USD | 3,790 | 3,850 | 3,780 | 3,845 | 3,845 | +15 (+0.39%) | 169,900 |
1 Dec 2014 | USD | 3,770 | 3,840 | 3,770 | 3,830 | 3,830 | +45 (+1.19%) | 137,100 |
28 Nov 2014 | USD | 3,795 | 3,810 | 3,775 | 3,785 | 3,785 | -5 (-0.13%) | 86,000 |
27 Nov 2014 | USD | 3,830 | 3,835 | 3,770 | 3,790 | 3,790 | -35 (-0.92%) | 104,900 |
26 Nov 2014 | USD | 3,830 | 3,870 | 3,815 | 3,825 | 3,825 | -5 (-0.13%) | 176,400 |
25 Nov 2014 | USD | 3,910 | 3,910 | 3,825 | 3,830 | 3,830 | -10 (-0.26%) | 149,200 |
24 Nov 2014 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 3,850 | 3,870 | 3,805 | 3,840 | 3,840 | -20 (-0.52%) | 121,200 |
20 Nov 2014 | USD | 3,930 | 3,930 | 3,850 | 3,860 | 3,860 | -40 (-1.03%) | 126,700 |
19 Nov 2014 | USD | 3,895 | 3,925 | 3,870 | 3,900 | 3,900 | +25 (+0.65%) | 145,100 |
18 Nov 2014 | USD | 3,790 | 3,880 | 3,780 | 3,875 | 3,875 | +75 (+1.97%) | 135,600 |
17 Nov 2014 | USD | 3,875 | 3,890 | 3,780 | 3,800 | 3,800 | -120 (-3.06%) | 191,100 |
14 Nov 2014 | USD | 3,920 | 3,920 | 3,870 | 3,920 | 3,920 | +70 (+1.82%) | 162,100 |
13 Nov 2014 | USD | 3,815 | 3,860 | 3,795 | 3,850 | 3,850 | 0.0 (0.0%) | 247,800 |
12 Nov 2014 | USD | 3,900 | 3,915 | 3,840 | 3,850 | 3,850 | -15 (-0.39%) | 203,800 |
11 Nov 2014 | USD | 3,860 | 3,875 | 3,840 | 3,865 | 3,865 | +10 (+0.26%) | 146,700 |
10 Nov 2014 | USD | 3,895 | 3,915 | 3,840 | 3,855 | 3,855 | -40 (-1.03%) | 114,300 |
7 Nov 2014 | USD | 3,885 | 3,930 | 3,860 | 3,895 | 3,895 | +80 (+2.10%) | 155,100 |
6 Nov 2014 | USD | 3,915 | 3,920 | 3,795 | 3,815 | 3,815 | -55 (-1.42%) | 172,200 |
5 Nov 2014 | USD | 3,885 | 3,910 | 3,850 | 3,870 | 3,870 | -5 (-0.13%) | 207,800 |
4 Nov 2014 | USD | 3,980 | 3,995 | 3,875 | 3,875 | 3,875 | -35 (-0.90%) | 344,700 |
3 Nov 2014 | USD | 3,910 | 3,910 | 3,910 | 3,910 | 3,910 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 3,815 | 3,920 | 3,805 | 3,910 | 3,910 | +140 (+3.71%) | 231,400 |
30 Oct 2014 | USD | 3,730 | 3,800 | 3,730 | 3,770 | 3,770 | +35 (+0.94%) | 172,200 |
29 Oct 2014 | USD | 3,745 | 3,785 | 3,730 | 3,735 | 3,735 | +45 (+1.22%) | 141,000 |
28 Oct 2014 | USD | 3,700 | 3,715 | 3,675 | 3,690 | 3,690 | -10 (-0.27%) | 84,400 |
27 Oct 2014 | USD | 3,645 | 3,715 | 3,630 | 3,700 | 3,700 | +90 (+2.49%) | 224,300 |
24 Oct 2014 | USD | 3,605 | 3,635 | 3,485 | 3,610 | 3,610 | 0.0 (0.0%) | 306,100 |
23 Oct 2014 | USD | 3,660 | 3,665 | 3,590 | 3,610 | 3,610 | -45 (-1.23%) | 221,500 |