Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | USD | 2,639 | 2,647 | 2,562 | 2,603 | 2,603 | -124 (-4.55%) | 216,200 |
8 Jul 2015 | USD | 2,804 | 2,819 | 2,727 | 2,727 | 2,727 | -97 (-3.43%) | 181,300 |
7 Jul 2015 | USD | 2,788 | 2,826 | 2,779 | 2,824 | 2,824 | +61 (+2.21%) | 82,200 |
6 Jul 2015 | USD | 2,800 | 2,804 | 2,756 | 2,763 | 2,763 | -53 (-1.88%) | 113,300 |
3 Jul 2015 | USD | 2,878 | 2,878 | 2,808 | 2,816 | 2,816 | -29 (-1.02%) | 109,000 |
2 Jul 2015 | USD | 2,900 | 2,906 | 2,826 | 2,845 | 2,845 | -44 (-1.52%) | 199,600 |
1 Jul 2015 | USD | 2,900 | 2,907 | 2,850 | 2,889 | 2,889 | -151 (-4.97%) | 205,500 |
30 Jun 2015 | USD | 3,020 | 3,100 | 2,990 | 3,040 | 3,040 | +30 (+1.00%) | 79,500 |
29 Jun 2015 | USD | 2,999 | 3,045 | 2,975 | 3,010 | 3,010 | -40 (-1.31%) | 74,300 |
26 Jun 2015 | USD | 3,045 | 3,070 | 3,035 | 3,050 | 3,050 | +5 (+0.16%) | 61,600 |
25 Jun 2015 | USD | 3,075 | 3,095 | 3,045 | 3,045 | 3,045 | -35 (-1.14%) | 69,700 |
24 Jun 2015 | USD | 3,055 | 3,085 | 3,040 | 3,080 | 3,080 | +25 (+0.82%) | 78,600 |
23 Jun 2015 | USD | 3,015 | 3,055 | 3,000 | 3,055 | 3,055 | +35 (+1.16%) | 64,200 |
22 Jun 2015 | USD | 2,970 | 3,025 | 2,969 | 3,020 | 3,020 | +35 (+1.17%) | 63,200 |
19 Jun 2015 | USD | 3,030 | 3,030 | 2,970 | 2,985 | 2,985 | -13 (-0.43%) | 78,700 |
18 Jun 2015 | USD | 2,993 | 3,025 | 2,969 | 2,998 | 2,998 | -32 (-1.06%) | 87,800 |
17 Jun 2015 | USD | 2,977 | 3,035 | 2,967 | 3,030 | 3,030 | +82 (+2.78%) | 130,800 |
16 Jun 2015 | USD | 2,947 | 2,962 | 2,912 | 2,948 | 2,948 | -15 (-0.51%) | 85,900 |
15 Jun 2015 | USD | 2,960 | 2,973 | 2,942 | 2,963 | 2,963 | +19 (+0.65%) | 81,900 |
12 Jun 2015 | USD | 2,924 | 2,967 | 2,907 | 2,944 | 2,944 | +32 (+1.10%) | 159,000 |
11 Jun 2015 | USD | 2,880 | 2,930 | 2,850 | 2,912 | 2,912 | +9 (+0.31%) | 151,200 |
10 Jun 2015 | USD | 2,945 | 2,967 | 2,892 | 2,903 | 2,903 | -2 (-0.07%) | 126,800 |
9 Jun 2015 | USD | 2,908 | 2,923 | 2,878 | 2,905 | 2,905 | -35 (-1.19%) | 0 |
8 Jun 2015 | USD | 2,949 | 2,949 | 2,898 | 2,940 | 2,940 | +35 (+1.20%) | 0 |
5 Jun 2015 | USD | 2,904 | 2,942 | 2,889 | 2,905 | 2,905 | +23 (+0.80%) | 164,300 |
4 Jun 2015 | USD | 2,812 | 2,890 | 2,758 | 2,882 | 2,882 | +112 (+4.04%) | 229,200 |
3 Jun 2015 | USD | 2,774 | 2,804 | 2,762 | 2,770 | 2,770 | -34 (-1.21%) | 85,400 |
2 Jun 2015 | USD | 2,778 | 2,833 | 2,778 | 2,804 | 2,804 | +38 (+1.37%) | 111,400 |
1 Jun 2015 | USD | 2,750 | 2,770 | 2,734 | 2,766 | 2,766 | -10 (-0.36%) | 144,500 |
29 May 2015 | USD | 2,800 | 2,823 | 2,766 | 2,776 | 2,776 | -40 (-1.42%) | 158,400 |