Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 3,660 | 3,680 | 3,590 | 3,655 | 3,655 | +80 (+2.24%) | 245,300 |
21 Oct 2014 | USD | 3,625 | 3,645 | 3,550 | 3,575 | 3,575 | -35 (-0.97%) | 201,000 |
20 Oct 2014 | USD | 3,550 | 3,615 | 3,485 | 3,610 | 3,610 | +145 (+4.18%) | 191,800 |
17 Oct 2014 | USD | 3,550 | 3,575 | 3,455 | 3,465 | 3,465 | -85 (-2.39%) | 163,100 |
16 Oct 2014 | USD | 3,520 | 3,595 | 3,515 | 3,550 | 3,550 | -70 (-1.93%) | 140,700 |
15 Oct 2014 | USD | 3,615 | 3,680 | 3,600 | 3,620 | 3,620 | +25 (+0.70%) | 148,800 |
14 Oct 2014 | USD | 3,505 | 3,630 | 3,505 | 3,595 | 3,595 | -90 (-2.44%) | 233,400 |
13 Oct 2014 | USD | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 3,650 | 3,695 | 3,650 | 3,685 | 3,685 | -55 (-1.47%) | 153,800 |
9 Oct 2014 | USD | 3,835 | 3,850 | 3,740 | 3,740 | 3,740 | -65 (-1.71%) | 84,400 |
8 Oct 2014 | USD | 3,750 | 3,820 | 3,730 | 3,805 | 3,805 | -15 (-0.39%) | 93,000 |
7 Oct 2014 | USD | 3,885 | 3,900 | 3,810 | 3,820 | 3,820 | -55 (-1.42%) | 121,700 |
6 Oct 2014 | USD | 3,895 | 3,905 | 3,860 | 3,875 | 3,875 | +60 (+1.57%) | 79,500 |
3 Oct 2014 | USD | 3,765 | 3,830 | 3,765 | 3,815 | 3,815 | +10 (+0.26%) | 102,500 |
2 Oct 2014 | USD | 3,905 | 3,930 | 3,805 | 3,805 | 3,805 | -135 (-3.43%) | 130,100 |
1 Oct 2014 | USD | 3,925 | 3,990 | 3,925 | 3,940 | 3,940 | +20 (+0.51%) | 104,500 |
30 Sep 2014 | USD | 3,995 | 4,000 | 3,890 | 3,920 | 3,920 | -45 (-1.13%) | 152,100 |
29 Sep 2014 | USD | 3,955 | 4,000 | 3,950 | 3,965 | 3,965 | +45 (+1.15%) | 124,400 |
26 Sep 2014 | USD | 3,910 | 3,945 | 3,905 | 3,920 | 3,920 | -15 (-0.38%) | 105,700 |
25 Sep 2014 | USD | 3,835 | 3,935 | 3,830 | 3,935 | 3,935 | +115 (+3.01%) | 224,900 |
24 Sep 2014 | USD | 3,780 | 3,840 | 3,780 | 3,820 | 3,820 | -10 (-0.26%) | 190,500 |
23 Sep 2014 | USD | 3,830 | 3,830 | 3,830 | 3,830 | 3,830 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 3,810 | 3,840 | 3,785 | 3,830 | 3,830 | +15 (+0.39%) | 109,600 |
19 Sep 2014 | USD | 3,750 | 3,840 | 3,735 | 3,815 | 3,815 | +85 (+2.28%) | 135,900 |
18 Sep 2014 | USD | 3,760 | 3,790 | 3,705 | 3,730 | 3,730 | -30 (-0.80%) | 221,200 |
17 Sep 2014 | USD | 3,815 | 3,855 | 3,750 | 3,760 | 3,760 | -55 (-1.44%) | 214,000 |
16 Sep 2014 | USD | 3,780 | 3,820 | 3,760 | 3,815 | 3,815 | +15 (+0.39%) | 89,600 |
15 Sep 2014 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 3,800 | 3,805 | 3,775 | 3,800 | 3,800 | -30 (-0.78%) | 240,500 |
11 Sep 2014 | USD | 3,880 | 3,895 | 3,810 | 3,830 | 3,830 | -20 (-0.52%) | 123,400 |