Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | USD | 3,248 | 3,256 | 3,153 | 3,186 | 3,186 | -124 (-3.75%) | 4,634,000 |
30 Oct 2015 | USD | 3,296 | 3,356 | 3,239 | 3,310 | 3,310 | +40 (+1.22%) | 5,223,000 |
29 Oct 2015 | USD | 3,343 | 3,348 | 3,241 | 3,270 | 3,270 | -55 (-1.65%) | 4,014,000 |
28 Oct 2015 | USD | 3,318 | 3,344 | 3,298 | 3,325 | 3,325 | +19 (+0.57%) | 2,469,000 |
27 Oct 2015 | USD | 3,315 | 3,379 | 3,293 | 3,306 | 3,306 | -33 (-0.99%) | 3,198,000 |
26 Oct 2015 | USD | 3,382 | 3,388 | 3,328 | 3,339 | 3,339 | +2 (+0.06%) | 2,973,000 |
23 Oct 2015 | USD | 3,342 | 3,372 | 3,310 | 3,337 | 3,337 | +89 (+2.74%) | 5,276,000 |
22 Oct 2015 | USD | 3,259 | 3,283 | 3,223 | 3,248 | 3,248 | -24 (-0.73%) | 3,634,000 |
21 Oct 2015 | USD | 3,202 | 3,296 | 3,198 | 3,272 | 3,272 | +10 (+0.31%) | 6,596,000 |
20 Oct 2015 | USD | 3,388 | 3,390 | 3,238 | 3,262 | 3,262 | -88 (-2.63%) | 5,522,000 |
19 Oct 2015 | USD | 3,337 | 3,363 | 3,318 | 3,350 | 3,350 | -50 (-1.47%) | 4,293,000 |
16 Oct 2015 | USD | 3,369 | 3,480 | 3,369 | 3,400 | 3,400 | +57 (+1.71%) | 5,135,000 |
15 Oct 2015 | USD | 3,294 | 3,367 | 3,281 | 3,343 | 3,343 | +18 (+0.54%) | 4,037,000 |
14 Oct 2015 | USD | 3,393 | 3,398 | 3,321 | 3,325 | 3,325 | -98 (-2.86%) | 4,742,000 |
13 Oct 2015 | USD | 3,493 | 3,504 | 3,421 | 3,423 | 3,423 | -101 (-2.87%) | 3,780,000 |
12 Oct 2015 | USD | 3,524 | 3,524 | 3,524 | 3,524 | 3,524 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 3,483 | 3,524 | 3,459 | 3,524 | 3,524 | +67 (+1.94%) | 3,877,000 |
8 Oct 2015 | USD | 3,480 | 3,499 | 3,430 | 3,457 | 3,457 | -29 (-0.83%) | 3,906,000 |
7 Oct 2015 | USD | 3,445 | 3,491 | 3,415 | 3,486 | 3,486 | +26 (+0.75%) | 5,034,000 |
6 Oct 2015 | USD | 3,499 | 3,536 | 3,447 | 3,460 | 3,460 | +28 (+0.82%) | 4,565,000 |
5 Oct 2015 | USD | 3,464 | 3,465 | 3,395 | 3,432 | 3,432 | +30 (+0.88%) | 3,007,000 |
2 Oct 2015 | USD | 3,401 | 3,426 | 3,358 | 3,402 | 3,402 | -28 (-0.82%) | 2,658,000 |
1 Oct 2015 | USD | 3,320 | 3,459 | 3,312 | 3,430 | 3,430 | +167 (+5.12%) | 6,549,000 |
30 Sep 2015 | USD | 3,248 | 3,267 | 3,194 | 3,263 | 3,263 | +53 (+1.65%) | 4,615,000 |
29 Sep 2015 | USD | 3,274 | 3,278 | 3,183 | 3,210 | 3,210 | -110 (-3.31%) | 5,636,000 |
28 Sep 2015 | USD | 3,309 | 3,368 | 3,289 | 3,320 | 3,320 | +5 (+0.15%) | 4,662,000 |
25 Sep 2015 | USD | 3,148 | 3,320 | 3,130 | 3,315 | 3,315 | +196 (+6.28%) | 6,442,000 |
24 Sep 2015 | USD | 3,118 | 3,201 | 3,109 | 3,119 | 3,119 | -67 (-2.10%) | 5,688,000 |
23 Sep 2015 | USD | 3,186 | 3,186 | 3,186 | 3,186 | 3,186 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 3,186 | 3,186 | 3,186 | 3,186 | 3,186 | 0.0 (0.0%) | 0 |