Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | USD | 3,945 | 3,970 | 3,930 | 3,950 | 3,950 | +35 (+0.89%) | 568,100 |
2 Sep 2014 | USD | 3,855 | 3,925 | 3,855 | 3,915 | 3,915 | +60 (+1.56%) | 627,200 |
1 Sep 2014 | USD | 3,800 | 3,855 | 3,775 | 3,855 | 3,855 | +10 (+0.26%) | 670,900 |
29 Aug 2014 | USD | 3,830 | 3,870 | 3,810 | 3,845 | 3,845 | +5 (+0.13%) | 736,800 |
28 Aug 2014 | USD | 3,895 | 3,895 | 3,830 | 3,840 | 3,840 | -55 (-1.41%) | 939,400 |
27 Aug 2014 | USD | 3,925 | 3,930 | 3,885 | 3,895 | 3,895 | -40 (-1.02%) | 794,400 |
26 Aug 2014 | USD | 3,945 | 3,955 | 3,930 | 3,935 | 3,935 | +5 (+0.13%) | 486,900 |
25 Aug 2014 | USD | 3,955 | 3,965 | 3,910 | 3,930 | 3,930 | -15 (-0.38%) | 513,000 |
22 Aug 2014 | USD | 3,975 | 3,980 | 3,925 | 3,945 | 3,945 | -25 (-0.63%) | 769,200 |
21 Aug 2014 | USD | 4,010 | 4,020 | 3,925 | 3,970 | 3,970 | -35 (-0.87%) | 906,300 |
20 Aug 2014 | USD | 4,050 | 4,060 | 3,990 | 4,005 | 4,005 | 0.0 (0.0%) | 593,800 |
19 Aug 2014 | USD | 4,000 | 4,045 | 3,975 | 4,005 | 4,005 | +30 (+0.75%) | 596,500 |
18 Aug 2014 | USD | 3,975 | 3,985 | 3,965 | 3,975 | 3,975 | 0.0 (0.0%) | 272,300 |
15 Aug 2014 | USD | 3,980 | 3,990 | 3,960 | 3,975 | 3,975 | 0.0 (0.0%) | 320,100 |
14 Aug 2014 | USD | 3,995 | 4,005 | 3,965 | 3,975 | 3,975 | -10 (-0.25%) | 385,300 |
13 Aug 2014 | USD | 3,970 | 4,010 | 3,970 | 3,985 | 3,985 | +30 (+0.76%) | 540,400 |
12 Aug 2014 | USD | 3,950 | 3,965 | 3,920 | 3,955 | 3,955 | +45 (+1.15%) | 509,300 |
11 Aug 2014 | USD | 3,950 | 3,970 | 3,885 | 3,910 | 3,910 | +10 (+0.26%) | 645,300 |
8 Aug 2014 | USD | 3,950 | 3,980 | 3,865 | 3,900 | 3,900 | -35 (-0.89%) | 1,196,600 |
7 Aug 2014 | USD | 3,920 | 3,950 | 3,885 | 3,935 | 3,935 | +40 (+1.03%) | 610,500 |
6 Aug 2014 | USD | 3,930 | 3,955 | 3,885 | 3,895 | 3,895 | -50 (-1.27%) | 590,100 |
5 Aug 2014 | USD | 3,985 | 3,995 | 3,940 | 3,945 | 3,945 | -10 (-0.25%) | 476,600 |
4 Aug 2014 | USD | 3,955 | 3,970 | 3,920 | 3,955 | 3,955 | -5 (-0.13%) | 679,100 |
1 Aug 2014 | USD | 3,970 | 3,985 | 3,925 | 3,960 | 3,960 | -80 (-1.98%) | 1,007,600 |
31 Jul 2014 | USD | 4,085 | 4,120 | 3,990 | 4,040 | 4,040 | -15 (-0.37%) | 1,164,200 |
30 Jul 2014 | USD | 4,050 | 4,075 | 4,030 | 4,055 | 4,055 | +5 (+0.12%) | 774,800 |
29 Jul 2014 | USD | 4,050 | 4,075 | 4,000 | 4,050 | 4,050 | -50 (-1.22%) | 1,092,900 |
28 Jul 2014 | USD | 4,110 | 4,125 | 4,080 | 4,100 | 4,100 | -5 (-0.12%) | 590,100 |
25 Jul 2014 | USD | 4,070 | 4,120 | 4,055 | 4,105 | 4,105 | +35 (+0.86%) | 703,700 |
24 Jul 2014 | USD | 4,050 | 4,070 | 4,040 | 4,070 | 4,070 | +25 (+0.62%) | 789,400 |