Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | USD | 1,982 | 2,005 | 1,968 | 1,987 | 1,987 | -1 (-0.05%) | 144,300 |
29 Oct 2014 | USD | 1,989 | 1,995 | 1,969 | 1,988 | 1,988 | +9 (+0.45%) | 104,100 |
28 Oct 2014 | USD | 1,984 | 1,998 | 1,962 | 1,979 | 1,979 | +2 (+0.10%) | 134,400 |
27 Oct 2014 | USD | 1,920 | 1,983 | 1,920 | 1,977 | 1,977 | +58 (+3.02%) | 126,500 |
24 Oct 2014 | USD | 1,970 | 1,970 | 1,912 | 1,919 | 1,919 | -21 (-1.08%) | 114,500 |
23 Oct 2014 | USD | 1,960 | 1,969 | 1,927 | 1,940 | 1,940 | -20 (-1.02%) | 70,000 |
22 Oct 2014 | USD | 1,922 | 1,978 | 1,914 | 1,960 | 1,960 | +81 (+4.31%) | 191,200 |
21 Oct 2014 | USD | 1,886 | 1,919 | 1,860 | 1,879 | 1,879 | +7 (+0.37%) | 150,900 |
20 Oct 2014 | USD | 1,876 | 1,885 | 1,853 | 1,872 | 1,872 | +52 (+2.86%) | 103,000 |
17 Oct 2014 | USD | 1,870 | 1,872 | 1,817 | 1,820 | 1,820 | -59 (-3.14%) | 122,500 |
16 Oct 2014 | USD | 1,871 | 1,900 | 1,850 | 1,879 | 1,879 | -11 (-0.58%) | 127,000 |
15 Oct 2014 | USD | 1,930 | 1,936 | 1,886 | 1,890 | 1,890 | -21 (-1.10%) | 155,500 |
14 Oct 2014 | USD | 1,910 | 1,932 | 1,888 | 1,911 | 1,911 | -9 (-0.47%) | 153,800 |
13 Oct 2014 | USD | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 1,897 | 1,933 | 1,888 | 1,920 | 1,920 | 0.0 (0.0%) | 132,300 |
9 Oct 2014 | USD | 1,950 | 1,950 | 1,911 | 1,920 | 1,920 | -18 (-0.93%) | 134,200 |
8 Oct 2014 | USD | 1,871 | 1,944 | 1,854 | 1,938 | 1,938 | +80 (+4.31%) | 215,200 |
7 Oct 2014 | USD | 1,876 | 1,908 | 1,851 | 1,858 | 1,858 | -17 (-0.91%) | 152,900 |
6 Oct 2014 | USD | 1,890 | 1,898 | 1,872 | 1,875 | 1,875 | -1 (-0.05%) | 100,200 |
3 Oct 2014 | USD | 1,817 | 1,895 | 1,813 | 1,876 | 1,876 | +66 (+3.65%) | 237,600 |
2 Oct 2014 | USD | 1,854 | 1,864 | 1,807 | 1,810 | 1,810 | -58 (-3.10%) | 140,100 |
1 Oct 2014 | USD | 1,864 | 1,887 | 1,862 | 1,868 | 1,868 | +25 (+1.36%) | 104,900 |
30 Sep 2014 | USD | 1,860 | 1,861 | 1,800 | 1,843 | 1,843 | -18 (-0.97%) | 96,900 |
29 Sep 2014 | USD | 1,881 | 1,881 | 1,844 | 1,861 | 1,861 | +4 (+0.22%) | 61,400 |
26 Sep 2014 | USD | 1,844 | 1,860 | 1,837 | 1,857 | 1,857 | 0.0 (0.0%) | 58,300 |
25 Sep 2014 | USD | 1,840 | 1,860 | 1,835 | 1,857 | 1,857 | +29 (+1.59%) | 81,400 |
24 Sep 2014 | USD | 1,800 | 1,830 | 1,800 | 1,828 | 1,828 | +21 (+1.16%) | 81,600 |
23 Sep 2014 | USD | 1,807 | 1,807 | 1,807 | 1,807 | 1,807 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 1,833 | 1,833 | 1,801 | 1,807 | 1,807 | -14 (-0.77%) | 48,700 |
19 Sep 2014 | USD | 1,795 | 1,837 | 1,785 | 1,821 | 1,821 | +37 (+2.07%) | 340,200 |