Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 3,990 | 4,045 | 3,985 | 4,045 | 4,045 | +55 (+1.38%) | 742,300 |
22 Jul 2014 | USD | 3,975 | 4,020 | 3,975 | 3,990 | 3,990 | +35 (+0.88%) | 562,200 |
21 Jul 2014 | USD | 3,955 | 3,955 | 3,955 | 3,955 | 3,955 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 3,975 | 3,975 | 3,930 | 3,955 | 3,955 | -45 (-1.13%) | 710,100 |
17 Jul 2014 | USD | 3,995 | 4,025 | 3,980 | 4,000 | 4,000 | -10 (-0.25%) | 780,700 |
16 Jul 2014 | USD | 4,040 | 4,050 | 4,010 | 4,010 | 4,010 | -20 (-0.50%) | 329,900 |
15 Jul 2014 | USD | 4,050 | 4,060 | 4,010 | 4,030 | 4,030 | +25 (+0.62%) | 433,100 |
14 Jul 2014 | USD | 3,975 | 4,010 | 3,950 | 4,005 | 4,005 | +75 (+1.91%) | 674,200 |
11 Jul 2014 | USD | 3,900 | 3,930 | 3,885 | 3,930 | 3,930 | +10 (+0.26%) | 702,100 |
10 Jul 2014 | USD | 3,965 | 3,970 | 3,905 | 3,920 | 3,920 | -30 (-0.76%) | 739,100 |
9 Jul 2014 | USD | 3,945 | 3,980 | 3,930 | 3,950 | 3,950 | -40 (-1.00%) | 658,000 |
8 Jul 2014 | USD | 3,970 | 4,020 | 3,945 | 3,990 | 3,990 | -25 (-0.62%) | 582,600 |
7 Jul 2014 | USD | 4,020 | 4,040 | 4,000 | 4,015 | 4,015 | -15 (-0.37%) | 331,400 |
4 Jul 2014 | USD | 4,045 | 4,050 | 4,015 | 4,030 | 4,030 | +10 (+0.25%) | 416,800 |
3 Jul 2014 | USD | 4,020 | 4,030 | 4,000 | 4,020 | 4,020 | +20 (+0.50%) | 623,400 |
2 Jul 2014 | USD | 4,030 | 4,035 | 3,985 | 4,000 | 4,000 | -45 (-1.11%) | 581,300 |
1 Jul 2014 | USD | 4,015 | 4,055 | 3,995 | 4,045 | 4,045 | +15 (+0.37%) | 744,700 |
30 Jun 2014 | USD | 4,070 | 4,070 | 3,960 | 4,030 | 4,030 | +100 (+2.54%) | 838,700 |
27 Jun 2014 | USD | 3,935 | 3,945 | 3,885 | 3,930 | 3,930 | -5 (-0.13%) | 665,800 |
26 Jun 2014 | USD | 3,925 | 3,950 | 3,890 | 3,935 | 3,935 | -5 (-0.13%) | 967,500 |
25 Jun 2014 | USD | 3,985 | 3,995 | 3,940 | 3,940 | 3,940 | -65 (-1.62%) | 546,800 |
24 Jun 2014 | USD | 3,970 | 4,025 | 3,945 | 4,005 | 4,005 | -5 (-0.12%) | 660,600 |
23 Jun 2014 | USD | 4,030 | 4,030 | 3,990 | 4,010 | 4,010 | -25 (-0.62%) | 620,600 |
20 Jun 2014 | USD | 4,025 | 4,035 | 3,970 | 4,035 | 4,035 | 0.0 (0.0%) | 950,500 |
19 Jun 2014 | USD | 3,965 | 4,035 | 3,960 | 4,035 | 4,035 | +100 (+2.54%) | 945,300 |
18 Jun 2014 | USD | 3,940 | 3,955 | 3,895 | 3,935 | 3,935 | -5 (-0.13%) | 710,200 |
17 Jun 2014 | USD | 3,835 | 3,945 | 3,835 | 3,940 | 3,940 | +130 (+3.41%) | 1,154,100 |
16 Jun 2014 | USD | 3,835 | 3,835 | 3,775 | 3,810 | 3,810 | -25 (-0.65%) | 375,500 |
13 Jun 2014 | USD | 3,830 | 3,845 | 3,785 | 3,835 | 3,835 | 0.0 (0.0%) | 841,000 |
12 Jun 2014 | USD | 3,765 | 3,835 | 3,760 | 3,835 | 3,835 | +35 (+0.92%) | 788,200 |