Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | USD | 2,800 | 2,852 | 2,775 | 2,777 | 2,777 | -45 (-1.59%) | 165,500 |
19 Aug 2015 | USD | 2,900 | 2,922 | 2,820 | 2,822 | 2,822 | -97 (-3.32%) | 161,800 |
18 Aug 2015 | USD | 2,986 | 3,015 | 2,894 | 2,919 | 2,919 | -73 (-2.44%) | 600,200 |
17 Aug 2015 | USD | 2,889 | 2,998 | 2,870 | 2,992 | 2,992 | +90 (+3.10%) | 738,500 |
14 Aug 2015 | USD | 2,749 | 2,928 | 2,749 | 2,902 | 2,902 | +174 (+6.38%) | 659,400 |
13 Aug 2015 | USD | 2,729 | 2,762 | 2,629 | 2,728 | 2,728 | +99 (+3.77%) | 387,500 |
12 Aug 2015 | USD | 2,706 | 2,744 | 2,613 | 2,629 | 2,629 | -94 (-3.45%) | 425,700 |
11 Aug 2015 | USD | 2,815 | 2,832 | 2,711 | 2,723 | 2,723 | -42 (-1.52%) | 185,600 |
10 Aug 2015 | USD | 2,776 | 2,778 | 2,708 | 2,765 | 2,765 | +74 (+2.75%) | 263,300 |
7 Aug 2015 | USD | 2,808 | 2,808 | 2,686 | 2,691 | 2,691 | -112 (-4.00%) | 198,100 |
6 Aug 2015 | USD | 2,796 | 2,868 | 2,772 | 2,803 | 2,803 | +31 (+1.12%) | 189,900 |
5 Aug 2015 | USD | 2,747 | 2,781 | 2,718 | 2,772 | 2,772 | +22 (+0.80%) | 199,900 |
4 Aug 2015 | USD | 2,680 | 2,785 | 2,680 | 2,750 | 2,750 | +57 (+2.12%) | 226,100 |
3 Aug 2015 | USD | 2,680 | 2,732 | 2,680 | 2,693 | 2,693 | +9 (+0.34%) | 120,800 |
31 Jul 2015 | USD | 2,682 | 2,710 | 2,651 | 2,684 | 2,684 | -1 (-0.04%) | 60,500 |
30 Jul 2015 | USD | 2,694 | 2,696 | 2,646 | 2,685 | 2,685 | -9 (-0.33%) | 103,200 |
29 Jul 2015 | USD | 2,650 | 2,700 | 2,616 | 2,694 | 2,694 | +60 (+2.28%) | 109,800 |
28 Jul 2015 | USD | 2,588 | 2,650 | 2,568 | 2,634 | 2,634 | +29 (+1.11%) | 95,700 |
27 Jul 2015 | USD | 2,627 | 2,630 | 2,591 | 2,605 | 2,605 | -28 (-1.06%) | 102,500 |
24 Jul 2015 | USD | 2,709 | 2,723 | 2,632 | 2,633 | 2,633 | -62 (-2.30%) | 126,600 |
23 Jul 2015 | USD | 2,666 | 2,727 | 2,666 | 2,695 | 2,695 | +30 (+1.13%) | 103,300 |
22 Jul 2015 | USD | 2,680 | 2,706 | 2,665 | 2,665 | 2,665 | -33 (-1.22%) | 52,600 |
21 Jul 2015 | USD | 2,709 | 2,714 | 2,676 | 2,698 | 2,698 | +5 (+0.19%) | 52,500 |
20 Jul 2015 | USD | 2,693 | 2,693 | 2,693 | 2,693 | 2,693 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,696 | 2,722 | 2,665 | 2,693 | 2,693 | +8 (+0.30%) | 74,800 |
16 Jul 2015 | USD | 2,624 | 2,691 | 2,624 | 2,685 | 2,685 | +35 (+1.32%) | 74,600 |
15 Jul 2015 | USD | 2,645 | 2,665 | 2,613 | 2,650 | 2,650 | +29 (+1.11%) | 98,000 |
14 Jul 2015 | USD | 2,676 | 2,676 | 2,613 | 2,621 | 2,621 | -26 (-0.98%) | 120,400 |
13 Jul 2015 | USD | 2,647 | 2,656 | 2,586 | 2,647 | 2,647 | +50 (+1.93%) | 88,300 |
10 Jul 2015 | USD | 2,620 | 2,659 | 2,566 | 2,597 | 2,597 | -6 (-0.23%) | 110,300 |