Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 4,950 | 5,100 | 4,925 | 5,080 | 5,080 | +50 (+0.99%) | 1,399,300 |
8 Dec 2015 | USD | 5,070 | 5,070 | 4,995 | 5,030 | 5,030 | -20 (-0.40%) | 678,500 |
7 Dec 2015 | USD | 5,020 | 5,110 | 5,010 | 5,050 | 5,050 | +105 (+2.12%) | 1,154,000 |
4 Dec 2015 | USD | 4,965 | 4,965 | 4,915 | 4,945 | 4,945 | -95 (-1.88%) | 969,400 |
3 Dec 2015 | USD | 4,995 | 5,060 | 4,965 | 5,040 | 5,040 | +10 (+0.20%) | 636,200 |
2 Dec 2015 | USD | 5,090 | 5,090 | 5,000 | 5,030 | 5,030 | -50 (-0.98%) | 1,131,700 |
1 Dec 2015 | USD | 4,965 | 5,090 | 4,940 | 5,080 | 5,080 | +150 (+3.04%) | 1,319,800 |
30 Nov 2015 | USD | 5,020 | 5,050 | 4,920 | 4,930 | 4,930 | -20 (-0.40%) | 1,433,400 |
27 Nov 2015 | USD | 4,955 | 4,990 | 4,930 | 4,950 | 4,950 | -40 (-0.80%) | 758,700 |
26 Nov 2015 | USD | 4,960 | 5,020 | 4,935 | 4,990 | 4,990 | +35 (+0.71%) | 915,600 |
25 Nov 2015 | USD | 4,970 | 4,995 | 4,920 | 4,955 | 4,955 | -115 (-2.27%) | 1,348,700 |
24 Nov 2015 | USD | 5,040 | 5,080 | 4,990 | 5,070 | 5,070 | -30 (-0.59%) | 909,800 |
23 Nov 2015 | USD | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 5,090 | 5,100 | 5,040 | 5,100 | 5,100 | -40 (-0.78%) | 867,900 |
19 Nov 2015 | USD | 5,100 | 5,160 | 5,090 | 5,140 | 5,140 | +90 (+1.78%) | 784,300 |
18 Nov 2015 | USD | 5,100 | 5,120 | 5,030 | 5,050 | 5,050 | -50 (-0.98%) | 778,000 |
17 Nov 2015 | USD | 5,100 | 5,150 | 5,080 | 5,100 | 5,100 | +70 (+1.39%) | 701,100 |
16 Nov 2015 | USD | 4,930 | 5,060 | 4,910 | 5,030 | 5,030 | +10 (+0.20%) | 825,900 |
13 Nov 2015 | USD | 4,945 | 5,040 | 4,935 | 5,020 | 5,020 | -10 (-0.20%) | 737,600 |
12 Nov 2015 | USD | 5,080 | 5,080 | 4,995 | 5,030 | 5,030 | -60 (-1.18%) | 962,200 |
11 Nov 2015 | USD | 5,000 | 5,100 | 4,975 | 5,090 | 5,090 | +70 (+1.39%) | 741,100 |
10 Nov 2015 | USD | 4,970 | 5,030 | 4,950 | 5,020 | 5,020 | -30 (-0.59%) | 919,300 |
9 Nov 2015 | USD | 4,960 | 5,060 | 4,940 | 5,050 | 5,050 | +165 (+3.38%) | 1,227,200 |
6 Nov 2015 | USD | 4,840 | 4,895 | 4,830 | 4,885 | 4,885 | +80 (+1.66%) | 864,800 |
5 Nov 2015 | USD | 4,875 | 4,890 | 4,785 | 4,805 | 4,805 | -75 (-1.54%) | 1,249,200 |
4 Nov 2015 | USD | 4,910 | 4,930 | 4,850 | 4,880 | 4,880 | +60 (+1.24%) | 1,393,700 |
3 Nov 2015 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 4,850 | 4,915 | 4,805 | 4,820 | 4,820 | -15 (-0.31%) | 1,840,500 |
30 Oct 2015 | USD | 4,670 | 4,915 | 4,560 | 4,835 | 4,835 | +120 (+2.55%) | 2,565,200 |
29 Oct 2015 | USD | 4,800 | 4,805 | 4,690 | 4,715 | 4,715 | -60 (-1.26%) | 2,355,100 |