Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | USD | 4,090 | 4,150 | 4,080 | 4,130 | 4,130 | +15 (+0.36%) | 740,700 |
25 Nov 2014 | USD | 4,095 | 4,120 | 4,075 | 4,115 | 4,115 | +55 (+1.35%) | 777,900 |
24 Nov 2014 | USD | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 4,075 | 4,095 | 4,000 | 4,060 | 4,060 | -45 (-1.10%) | 972,100 |
20 Nov 2014 | USD | 4,060 | 4,115 | 4,045 | 4,105 | 4,105 | +100 (+2.50%) | 963,600 |
19 Nov 2014 | USD | 4,045 | 4,090 | 4,000 | 4,005 | 4,005 | -25 (-0.62%) | 779,200 |
18 Nov 2014 | USD | 3,990 | 4,050 | 3,990 | 4,030 | 4,030 | +100 (+2.54%) | 880,400 |
17 Nov 2014 | USD | 3,995 | 3,995 | 3,925 | 3,930 | 3,930 | -70 (-1.75%) | 890,600 |
14 Nov 2014 | USD | 3,990 | 4,000 | 3,950 | 4,000 | 4,000 | +40 (+1.01%) | 730,700 |
13 Nov 2014 | USD | 3,910 | 3,970 | 3,910 | 3,960 | 3,960 | +40 (+1.02%) | 648,400 |
12 Nov 2014 | USD | 3,980 | 3,990 | 3,915 | 3,920 | 3,920 | -10 (-0.25%) | 737,700 |
11 Nov 2014 | USD | 3,900 | 3,960 | 3,885 | 3,930 | 3,930 | +45 (+1.16%) | 992,600 |
10 Nov 2014 | USD | 3,865 | 3,915 | 3,855 | 3,885 | 3,885 | 0.0 (0.0%) | 507,700 |
7 Nov 2014 | USD | 3,885 | 3,920 | 3,860 | 3,885 | 3,885 | +10 (+0.26%) | 868,300 |
6 Nov 2014 | USD | 3,920 | 3,945 | 3,860 | 3,875 | 3,875 | -10 (-0.26%) | 1,686,900 |
5 Nov 2014 | USD | 3,860 | 3,890 | 3,845 | 3,885 | 3,885 | +40 (+1.04%) | 1,379,400 |
4 Nov 2014 | USD | 3,920 | 3,920 | 3,810 | 3,845 | 3,845 | +195 (+5.34%) | 2,986,300 |
3 Nov 2014 | USD | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 3,820 | 3,825 | 3,520 | 3,650 | 3,650 | -150 (-3.95%) | 2,393,400 |
30 Oct 2014 | USD | 3,795 | 3,835 | 3,790 | 3,800 | 3,800 | -5 (-0.13%) | 665,400 |
29 Oct 2014 | USD | 3,755 | 3,805 | 3,750 | 3,805 | 3,805 | +80 (+2.15%) | 648,300 |
28 Oct 2014 | USD | 3,705 | 3,735 | 3,675 | 3,725 | 3,725 | +5 (+0.13%) | 674,700 |
27 Oct 2014 | USD | 3,695 | 3,725 | 3,670 | 3,720 | 3,720 | +55 (+1.50%) | 772,400 |
24 Oct 2014 | USD | 3,675 | 3,690 | 3,645 | 3,665 | 3,665 | +55 (+1.52%) | 579,500 |
23 Oct 2014 | USD | 3,640 | 3,645 | 3,590 | 3,610 | 3,610 | -60 (-1.63%) | 969,200 |
22 Oct 2014 | USD | 3,670 | 3,700 | 3,635 | 3,670 | 3,670 | +90 (+2.51%) | 668,100 |
21 Oct 2014 | USD | 3,645 | 3,645 | 3,560 | 3,580 | 3,580 | -70 (-1.92%) | 806,700 |
20 Oct 2014 | USD | 3,620 | 3,665 | 3,610 | 3,650 | 3,650 | +145 (+4.14%) | 886,500 |
17 Oct 2014 | USD | 3,540 | 3,555 | 3,495 | 3,505 | 3,505 | -40 (-1.13%) | 760,700 |
16 Oct 2014 | USD | 3,560 | 3,565 | 3,510 | 3,545 | 3,545 | -80 (-2.21%) | 900,200 |