Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 3,615 | 3,650 | 3,570 | 3,625 | 3,625 | -10 (-0.28%) | 925,700 |
14 Oct 2014 | USD | 3,620 | 3,670 | 3,615 | 3,635 | 3,635 | -60 (-1.62%) | 893,200 |
13 Oct 2014 | USD | 3,695 | 3,695 | 3,695 | 3,695 | 3,695 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 3,700 | 3,720 | 3,675 | 3,695 | 3,695 | -75 (-1.99%) | 666,700 |
9 Oct 2014 | USD | 3,800 | 3,805 | 3,760 | 3,770 | 3,770 | -40 (-1.05%) | 773,000 |
8 Oct 2014 | USD | 3,840 | 3,840 | 3,780 | 3,810 | 3,810 | -100 (-2.56%) | 1,025,900 |
7 Oct 2014 | USD | 3,935 | 3,960 | 3,895 | 3,910 | 3,910 | -10 (-0.26%) | 979,200 |
6 Oct 2014 | USD | 3,875 | 3,940 | 3,845 | 3,920 | 3,920 | +115 (+3.02%) | 783,100 |
3 Oct 2014 | USD | 3,795 | 3,820 | 3,760 | 3,805 | 3,805 | +15 (+0.40%) | 928,200 |
2 Oct 2014 | USD | 3,920 | 3,930 | 3,780 | 3,790 | 3,790 | -155 (-3.93%) | 1,094,500 |
1 Oct 2014 | USD | 3,965 | 3,985 | 3,930 | 3,945 | 3,945 | -10 (-0.25%) | 830,200 |
30 Sep 2014 | USD | 3,995 | 3,995 | 3,930 | 3,955 | 3,955 | -45 (-1.13%) | 906,500 |
29 Sep 2014 | USD | 3,995 | 4,005 | 3,980 | 4,000 | 4,000 | +25 (+0.63%) | 587,000 |
26 Sep 2014 | USD | 3,990 | 4,005 | 3,950 | 3,975 | 3,975 | -60 (-1.49%) | 906,600 |
25 Sep 2014 | USD | 3,960 | 4,035 | 3,950 | 4,035 | 4,035 | +85 (+2.15%) | 1,913,100 |
24 Sep 2014 | USD | 3,940 | 3,960 | 3,935 | 3,950 | 3,950 | 0.0 (0.0%) | 782,200 |
23 Sep 2014 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 3,960 | 3,975 | 3,940 | 3,950 | 3,950 | +10 (+0.25%) | 599,200 |
19 Sep 2014 | USD | 3,950 | 3,950 | 3,920 | 3,940 | 3,940 | +10 (+0.25%) | 1,046,500 |
18 Sep 2014 | USD | 3,940 | 3,955 | 3,910 | 3,930 | 3,930 | +20 (+0.51%) | 913,200 |
17 Sep 2014 | USD | 3,935 | 3,945 | 3,900 | 3,910 | 3,910 | -25 (-0.64%) | 638,400 |
16 Sep 2014 | USD | 3,950 | 3,955 | 3,905 | 3,935 | 3,935 | -15 (-0.38%) | 584,700 |
15 Sep 2014 | USD | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 3,950 | 3,955 | 3,930 | 3,950 | 3,950 | +15 (+0.38%) | 854,100 |
11 Sep 2014 | USD | 3,975 | 3,975 | 3,930 | 3,935 | 3,935 | -15 (-0.38%) | 894,200 |
10 Sep 2014 | USD | 3,935 | 3,955 | 3,925 | 3,950 | 3,950 | 0.0 (0.0%) | 753,500 |
9 Sep 2014 | USD | 3,940 | 3,965 | 3,935 | 3,950 | 3,950 | +40 (+1.02%) | 555,400 |
8 Sep 2014 | USD | 3,945 | 3,955 | 3,905 | 3,910 | 3,910 | -15 (-0.38%) | 625,500 |
5 Sep 2014 | USD | 3,965 | 3,965 | 3,915 | 3,925 | 3,925 | -5 (-0.13%) | 607,000 |
4 Sep 2014 | USD | 3,945 | 3,975 | 3,920 | 3,930 | 3,930 | -20 (-0.51%) | 419,900 |