Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | USD | 3,601 | 3,610 | 3,589 | 3,590 | 3,590 | -50 (-1.37%) | 4,184,100 |
30 Oct 2015 | USD | 3,651 | 3,652 | 3,596 | 3,640 | 3,640 | -5 (-0.14%) | 5,439,000 |
29 Oct 2015 | USD | 3,645 | 3,677 | 3,614 | 3,645 | 3,645 | +35 (+0.97%) | 4,569,800 |
28 Oct 2015 | USD | 3,600 | 3,679 | 3,591 | 3,610 | 3,610 | -121 (-3.24%) | 8,647,000 |
27 Oct 2015 | USD | 3,750 | 3,753 | 3,718 | 3,731 | 3,731 | -81 (-2.12%) | 5,189,500 |
26 Oct 2015 | USD | 3,850 | 3,862 | 3,805 | 3,812 | 3,812 | +9 (+0.24%) | 4,344,200 |
23 Oct 2015 | USD | 3,821 | 3,837 | 3,793 | 3,803 | 3,803 | +23 (+0.61%) | 3,910,500 |
22 Oct 2015 | USD | 3,803 | 3,830 | 3,779 | 3,780 | 3,780 | -49 (-1.28%) | 2,711,900 |
21 Oct 2015 | USD | 3,757 | 3,846 | 3,740 | 3,829 | 3,829 | +103 (+2.76%) | 4,362,100 |
20 Oct 2015 | USD | 3,742 | 3,742 | 3,711 | 3,726 | 3,726 | +14 (+0.38%) | 1,871,400 |
19 Oct 2015 | USD | 3,748 | 3,754 | 3,700 | 3,712 | 3,712 | -35 (-0.93%) | 1,978,400 |
16 Oct 2015 | USD | 3,706 | 3,754 | 3,700 | 3,747 | 3,747 | +72 (+1.96%) | 2,864,000 |
15 Oct 2015 | USD | 3,648 | 3,690 | 3,632 | 3,675 | 3,675 | +27 (+0.74%) | 2,347,700 |
14 Oct 2015 | USD | 3,693 | 3,706 | 3,631 | 3,648 | 3,648 | -58 (-1.57%) | 2,816,600 |
13 Oct 2015 | USD | 3,701 | 3,715 | 3,682 | 3,706 | 3,706 | -24 (-0.64%) | 2,728,900 |
12 Oct 2015 | USD | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 3,643 | 3,734 | 3,633 | 3,730 | 3,730 | +116 (+3.21%) | 4,542,200 |
8 Oct 2015 | USD | 3,600 | 3,649 | 3,590 | 3,614 | 3,614 | +28 (+0.78%) | 3,232,100 |
7 Oct 2015 | USD | 3,600 | 3,600 | 3,556 | 3,586 | 3,586 | +17 (+0.48%) | 3,446,100 |
6 Oct 2015 | USD | 3,597 | 3,619 | 3,554 | 3,569 | 3,569 | +40 (+1.13%) | 3,188,800 |
5 Oct 2015 | USD | 3,566 | 3,571 | 3,515 | 3,529 | 3,529 | -20 (-0.56%) | 3,212,300 |
2 Oct 2015 | USD | 3,515 | 3,564 | 3,470 | 3,549 | 3,549 | +13 (+0.37%) | 3,070,000 |
1 Oct 2015 | USD | 3,484 | 3,552 | 3,449 | 3,536 | 3,536 | +82 (+2.37%) | 3,604,900 |
30 Sep 2015 | USD | 3,455 | 3,490 | 3,433 | 3,454 | 3,454 | +49 (+1.44%) | 4,773,400 |
29 Sep 2015 | USD | 3,472 | 3,473 | 3,402 | 3,405 | 3,405 | -106 (-3.02%) | 4,245,500 |
28 Sep 2015 | USD | 3,575 | 3,575 | 3,495 | 3,511 | 3,511 | -36 (-1.01%) | 3,702,800 |
25 Sep 2015 | USD | 3,520 | 3,552 | 3,476 | 3,547 | 3,547 | +27 (+0.77%) | 4,999,000 |
24 Sep 2015 | USD | 3,599 | 3,622 | 3,520 | 3,520 | 3,520 | -80 (-2.22%) | 5,306,700 |
23 Sep 2015 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |