Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | USD | 2,590 | 2,720 | 2,570 | 2,696 | 2,696 | +73 (+2.78%) | 164,000 |
30 Sep 2015 | USD | 2,480 | 2,666 | 2,476 | 2,623 | 2,623 | +139 (+5.60%) | 311,900 |
29 Sep 2015 | USD | 2,469 | 2,494 | 2,407 | 2,484 | 2,484 | +24 (+0.98%) | 228,300 |
28 Sep 2015 | USD | 2,393 | 2,465 | 2,348 | 2,460 | 2,460 | +100 (+4.24%) | 104,800 |
25 Sep 2015 | USD | 2,312 | 2,360 | 2,302 | 2,360 | 2,360 | +63 (+2.74%) | 189,700 |
24 Sep 2015 | USD | 2,245 | 2,338 | 2,245 | 2,297 | 2,297 | -8 (-0.35%) | 153,900 |
23 Sep 2015 | USD | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 2,305 | 2,305 | 2,305 | 2,305 | 2,305 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 2,300 | 2,336 | 2,282 | 2,305 | 2,305 | -17 (-0.73%) | 150,800 |
17 Sep 2015 | USD | 2,330 | 2,333 | 2,305 | 2,322 | 2,322 | -51 (-2.15%) | 156,900 |
16 Sep 2015 | USD | 2,416 | 2,420 | 2,340 | 2,373 | 2,373 | -43 (-1.78%) | 63,700 |
15 Sep 2015 | USD | 2,415 | 2,451 | 2,396 | 2,416 | 2,416 | +18 (+0.75%) | 50,800 |
14 Sep 2015 | USD | 2,427 | 2,439 | 2,385 | 2,398 | 2,398 | -11 (-0.46%) | 43,700 |
11 Sep 2015 | USD | 2,315 | 2,427 | 2,315 | 2,409 | 2,409 | +44 (+1.86%) | 122,900 |
10 Sep 2015 | USD | 2,395 | 2,405 | 2,342 | 2,365 | 2,365 | -30 (-1.25%) | 121,500 |
9 Sep 2015 | USD | 2,348 | 2,395 | 2,311 | 2,395 | 2,395 | +108 (+4.72%) | 83,800 |
8 Sep 2015 | USD | 2,360 | 2,382 | 2,279 | 2,287 | 2,287 | -71 (-3.01%) | 70,500 |
7 Sep 2015 | USD | 2,365 | 2,382 | 2,321 | 2,358 | 2,358 | -13 (-0.55%) | 63,100 |
4 Sep 2015 | USD | 2,420 | 2,420 | 2,349 | 2,371 | 2,371 | -17 (-0.71%) | 94,800 |
3 Sep 2015 | USD | 2,418 | 2,459 | 2,382 | 2,388 | 2,388 | -29 (-1.20%) | 131,300 |
2 Sep 2015 | USD | 2,413 | 2,489 | 2,394 | 2,417 | 2,417 | -48 (-1.95%) | 129,900 |
1 Sep 2015 | USD | 2,569 | 2,572 | 2,465 | 2,465 | 2,465 | -101 (-3.94%) | 98,200 |
31 Aug 2015 | USD | 2,556 | 2,577 | 2,522 | 2,566 | 2,566 | +11 (+0.43%) | 77,400 |
28 Aug 2015 | USD | 2,600 | 2,600 | 2,527 | 2,555 | 2,555 | +31 (+1.23%) | 110,100 |
27 Aug 2015 | USD | 2,526 | 2,556 | 2,481 | 2,524 | 2,524 | +47 (+1.90%) | 112,500 |
26 Aug 2015 | USD | 2,484 | 2,514 | 2,450 | 2,477 | 2,477 | -8 (-0.32%) | 153,200 |
25 Aug 2015 | USD | 2,510 | 2,592 | 2,430 | 2,485 | 2,485 | -76 (-2.97%) | 173,000 |
24 Aug 2015 | USD | 2,625 | 2,671 | 2,561 | 2,561 | 2,561 | -158 (-5.81%) | 138,500 |
21 Aug 2015 | USD | 2,700 | 2,762 | 2,700 | 2,719 | 2,719 | -58 (-2.09%) | 110,800 |