Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 1,909 | 1,909 | 1,802 | 1,826 | 1,826 | -60 (-3.18%) | 157,700 |
3 Nov 2015 | USD | 1,886 | 1,886 | 1,886 | 1,886 | 1,886 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 1,880 | 1,899 | 1,861 | 1,886 | 1,886 | -16 (-0.84%) | 94,600 |
30 Oct 2015 | USD | 1,910 | 1,942 | 1,858 | 1,902 | 1,902 | -9 (-0.47%) | 113,500 |
29 Oct 2015 | USD | 1,913 | 1,917 | 1,893 | 1,911 | 1,911 | +6 (+0.31%) | 99,000 |
28 Oct 2015 | USD | 1,920 | 1,929 | 1,892 | 1,905 | 1,905 | -5 (-0.26%) | 41,500 |
27 Oct 2015 | USD | 1,890 | 1,928 | 1,890 | 1,910 | 1,910 | -12 (-0.62%) | 73,500 |
26 Oct 2015 | USD | 1,945 | 1,945 | 1,913 | 1,922 | 1,922 | 0.0 (0.0%) | 88,300 |
23 Oct 2015 | USD | 1,930 | 1,932 | 1,910 | 1,922 | 1,922 | +12 (+0.63%) | 73,400 |
22 Oct 2015 | USD | 1,903 | 1,916 | 1,889 | 1,910 | 1,910 | -19 (-0.98%) | 41,200 |
21 Oct 2015 | USD | 1,881 | 1,930 | 1,881 | 1,929 | 1,929 | +48 (+2.55%) | 97,400 |
20 Oct 2015 | USD | 1,900 | 1,900 | 1,861 | 1,881 | 1,881 | -1 (-0.05%) | 40,300 |
19 Oct 2015 | USD | 1,893 | 1,900 | 1,876 | 1,882 | 1,882 | -11 (-0.58%) | 38,700 |
16 Oct 2015 | USD | 1,911 | 1,923 | 1,891 | 1,893 | 1,893 | -7 (-0.37%) | 70,300 |
15 Oct 2015 | USD | 1,881 | 1,911 | 1,881 | 1,900 | 1,900 | +9 (+0.48%) | 43,000 |
14 Oct 2015 | USD | 1,901 | 1,907 | 1,883 | 1,891 | 1,891 | -26 (-1.36%) | 25,500 |
13 Oct 2015 | USD | 1,939 | 1,956 | 1,917 | 1,917 | 1,917 | -49 (-2.49%) | 51,200 |
12 Oct 2015 | USD | 1,966 | 1,966 | 1,966 | 1,966 | 1,966 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 1,919 | 1,967 | 1,896 | 1,966 | 1,966 | +51 (+2.66%) | 61,400 |
8 Oct 2015 | USD | 1,924 | 1,947 | 1,895 | 1,915 | 1,915 | -9 (-0.47%) | 79,800 |
7 Oct 2015 | USD | 1,924 | 1,937 | 1,878 | 1,924 | 1,924 | 0.0 (0.0%) | 63,800 |
6 Oct 2015 | USD | 1,910 | 1,933 | 1,885 | 1,924 | 1,924 | +19 (+1.00%) | 83,000 |
5 Oct 2015 | USD | 1,943 | 1,943 | 1,893 | 1,905 | 1,905 | -25 (-1.30%) | 56,300 |
2 Oct 2015 | USD | 1,900 | 1,937 | 1,869 | 1,930 | 1,930 | +7 (+0.36%) | 81,600 |
1 Oct 2015 | USD | 1,969 | 1,969 | 1,902 | 1,923 | 1,923 | +74 (+4.00%) | 131,500 |
30 Sep 2015 | USD | 1,824 | 1,858 | 1,794 | 1,849 | 1,849 | +55 (+3.07%) | 122,200 |
29 Sep 2015 | USD | 1,836 | 1,836 | 1,774 | 1,794 | 1,794 | -42 (-2.29%) | 110,800 |
28 Sep 2015 | USD | 1,890 | 1,890 | 1,820 | 1,836 | 1,836 | +25 (+1.38%) | 81,200 |
25 Sep 2015 | USD | 1,750 | 1,812 | 1,749 | 1,811 | 1,811 | +66 (+3.78%) | 98,100 |
24 Sep 2015 | USD | 1,746 | 1,780 | 1,745 | 1,745 | 1,745 | -35 (-1.97%) | 126,200 |