Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 4,065 | 4,240 | 4,055 | 4,220 | 4,220 | +235 (+5.90%) | 1,879,900 |
15 Sep 2015 | USD | 4,000 | 4,075 | 3,965 | 3,985 | 3,985 | +10 (+0.25%) | 909,900 |
14 Sep 2015 | USD | 4,030 | 4,045 | 3,960 | 3,975 | 3,975 | -55 (-1.36%) | 933,400 |
11 Sep 2015 | USD | 4,060 | 4,125 | 4,015 | 4,030 | 4,030 | -170 (-4.05%) | 1,752,700 |
10 Sep 2015 | USD | 4,105 | 4,250 | 4,095 | 4,200 | 4,200 | +50 (+1.20%) | 1,984,900 |
9 Sep 2015 | USD | 4,020 | 4,180 | 4,015 | 4,150 | 4,150 | +225 (+5.73%) | 1,632,100 |
8 Sep 2015 | USD | 3,930 | 4,010 | 3,880 | 3,925 | 3,925 | -50 (-1.26%) | 1,518,800 |
7 Sep 2015 | USD | 3,885 | 3,990 | 3,850 | 3,975 | 3,975 | +60 (+1.53%) | 1,618,300 |
4 Sep 2015 | USD | 4,050 | 4,060 | 3,890 | 3,915 | 3,915 | -185 (-4.51%) | 1,862,100 |
3 Sep 2015 | USD | 4,115 | 4,180 | 4,095 | 4,100 | 4,100 | +40 (+0.99%) | 762,200 |
2 Sep 2015 | USD | 4,070 | 4,170 | 4,010 | 4,060 | 4,060 | -55 (-1.34%) | 1,356,000 |
1 Sep 2015 | USD | 4,280 | 4,285 | 4,115 | 4,115 | 4,115 | -265 (-6.05%) | 1,600,400 |
31 Aug 2015 | USD | 4,415 | 4,420 | 4,340 | 4,380 | 4,380 | -50 (-1.13%) | 699,000 |
28 Aug 2015 | USD | 4,395 | 4,460 | 4,365 | 4,430 | 4,430 | +150 (+3.50%) | 672,300 |
27 Aug 2015 | USD | 4,380 | 4,415 | 4,260 | 4,280 | 4,280 | -30 (-0.70%) | 957,700 |
26 Aug 2015 | USD | 4,160 | 4,330 | 4,135 | 4,310 | 4,310 | +145 (+3.48%) | 1,640,300 |
25 Aug 2015 | USD | 4,100 | 4,390 | 4,055 | 4,165 | 4,165 | -105 (-2.46%) | 1,901,600 |
24 Aug 2015 | USD | 4,390 | 4,435 | 4,265 | 4,270 | 4,270 | -235 (-5.22%) | 1,244,300 |
21 Aug 2015 | USD | 4,530 | 4,575 | 4,475 | 4,505 | 4,505 | -140 (-3.01%) | 1,992,300 |
20 Aug 2015 | USD | 4,765 | 4,765 | 4,615 | 4,645 | 4,645 | -105 (-2.21%) | 1,278,000 |
19 Aug 2015 | USD | 4,830 | 4,845 | 4,710 | 4,750 | 4,750 | -105 (-2.16%) | 1,083,800 |
18 Aug 2015 | USD | 4,870 | 4,875 | 4,805 | 4,855 | 4,855 | 0.0 (0.0%) | 749,600 |
17 Aug 2015 | USD | 4,900 | 4,905 | 4,840 | 4,855 | 4,855 | -35 (-0.72%) | 783,000 |
14 Aug 2015 | USD | 4,845 | 4,905 | 4,830 | 4,890 | 4,890 | +90 (+1.88%) | 887,000 |
13 Aug 2015 | USD | 4,810 | 4,820 | 4,740 | 4,800 | 4,800 | -65 (-1.34%) | 1,354,700 |
12 Aug 2015 | USD | 4,900 | 4,950 | 4,840 | 4,865 | 4,865 | -175 (-3.47%) | 1,461,600 |
11 Aug 2015 | USD | 5,090 | 5,090 | 5,010 | 5,040 | 5,040 | -10 (-0.20%) | 818,700 |
10 Aug 2015 | USD | 5,050 | 5,080 | 5,000 | 5,050 | 5,050 | -20 (-0.39%) | 566,400 |
7 Aug 2015 | USD | 5,110 | 5,110 | 5,030 | 5,070 | 5,070 | -70 (-1.36%) | 892,400 |
6 Aug 2015 | USD | 5,150 | 5,230 | 5,020 | 5,140 | 5,140 | +295 (+6.09%) | 2,202,700 |