Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 4,800 | 4,860 | 4,775 | 4,845 | 4,845 | +75 (+1.57%) | 999,400 |
4 Aug 2015 | USD | 4,730 | 4,835 | 4,725 | 4,770 | 4,770 | -15 (-0.31%) | 998,300 |
3 Aug 2015 | USD | 4,960 | 4,970 | 4,780 | 4,785 | 4,785 | -245 (-4.87%) | 1,294,600 |
31 Jul 2015 | USD | 4,975 | 5,150 | 4,950 | 5,030 | 5,030 | +115 (+2.34%) | 1,948,200 |
30 Jul 2015 | USD | 4,895 | 4,950 | 4,880 | 4,915 | 4,915 | +15 (+0.31%) | 699,700 |
29 Jul 2015 | USD | 4,875 | 4,910 | 4,815 | 4,900 | 4,900 | +35 (+0.72%) | 703,700 |
28 Jul 2015 | USD | 4,820 | 4,905 | 4,785 | 4,865 | 4,865 | -20 (-0.41%) | 796,600 |
27 Jul 2015 | USD | 4,865 | 4,935 | 4,845 | 4,885 | 4,885 | -15 (-0.31%) | 695,200 |
24 Jul 2015 | USD | 4,995 | 5,010 | 4,880 | 4,900 | 4,900 | -50 (-1.01%) | 1,024,700 |
23 Jul 2015 | USD | 5,010 | 5,030 | 4,925 | 4,950 | 4,950 | -30 (-0.60%) | 709,800 |
22 Jul 2015 | USD | 5,010 | 5,040 | 4,945 | 4,980 | 4,980 | +30 (+0.61%) | 1,486,200 |
21 Jul 2015 | USD | 4,985 | 4,985 | 4,910 | 4,950 | 4,950 | +25 (+0.51%) | 698,200 |
20 Jul 2015 | USD | 4,925 | 4,925 | 4,925 | 4,925 | 4,925 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 5,010 | 5,010 | 4,885 | 4,925 | 4,925 | -105 (-2.09%) | 1,072,100 |
16 Jul 2015 | USD | 5,080 | 5,080 | 4,965 | 5,030 | 5,030 | +20 (+0.40%) | 938,600 |
15 Jul 2015 | USD | 5,040 | 5,040 | 4,990 | 5,010 | 5,010 | -50 (-0.99%) | 734,600 |
14 Jul 2015 | USD | 5,100 | 5,120 | 5,030 | 5,060 | 5,060 | +100 (+2.02%) | 933,500 |
13 Jul 2015 | USD | 4,955 | 5,000 | 4,910 | 4,960 | 4,960 | +25 (+0.51%) | 865,700 |
10 Jul 2015 | USD | 4,945 | 4,995 | 4,855 | 4,935 | 4,935 | +10 (+0.20%) | 1,655,100 |
9 Jul 2015 | USD | 4,860 | 4,935 | 4,720 | 4,925 | 4,925 | -45 (-0.91%) | 1,536,500 |
8 Jul 2015 | USD | 5,160 | 5,230 | 4,970 | 4,970 | 4,970 | -160 (-3.12%) | 1,908,700 |
7 Jul 2015 | USD | 5,130 | 5,160 | 5,090 | 5,130 | 5,130 | +30 (+0.59%) | 1,023,500 |
6 Jul 2015 | USD | 5,200 | 5,200 | 5,060 | 5,100 | 5,100 | -140 (-2.67%) | 1,241,300 |
3 Jul 2015 | USD | 5,210 | 5,240 | 5,120 | 5,240 | 5,240 | +40 (+0.77%) | 924,500 |
2 Jul 2015 | USD | 5,200 | 5,260 | 5,190 | 5,200 | 5,200 | +80 (+1.56%) | 719,900 |
1 Jul 2015 | USD | 5,170 | 5,180 | 5,050 | 5,120 | 5,120 | -90 (-1.73%) | 1,283,300 |
30 Jun 2015 | USD | 5,270 | 5,280 | 5,190 | 5,210 | 5,210 | -20 (-0.38%) | 726,900 |
29 Jun 2015 | USD | 5,170 | 5,320 | 5,140 | 5,230 | 5,230 | -10 (-0.19%) | 1,338,400 |
26 Jun 2015 | USD | 5,220 | 5,300 | 5,180 | 5,240 | 5,240 | -70 (-1.32%) | 1,791,100 |
25 Jun 2015 | USD | 5,350 | 5,380 | 5,300 | 5,310 | 5,310 | -80 (-1.48%) | 1,152,000 |