Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 2,300 | 2,352 | 2,298 | 2,338 | 2,338 | +19 (+0.82%) | 104,900 |
11 Aug 2015 | USD | 2,300 | 2,340 | 2,270 | 2,319 | 2,319 | +31 (+1.35%) | 174,500 |
10 Aug 2015 | USD | 2,260 | 2,390 | 2,247 | 2,288 | 2,288 | +78 (+3.53%) | 293,100 |
7 Aug 2015 | USD | 2,278 | 2,278 | 2,184 | 2,210 | 2,210 | -61 (-2.69%) | 110,000 |
6 Aug 2015 | USD | 2,278 | 2,341 | 2,235 | 2,271 | 2,271 | -2 (-0.09%) | 183,900 |
5 Aug 2015 | USD | 2,200 | 2,312 | 2,200 | 2,273 | 2,273 | +59 (+2.66%) | 119,900 |
4 Aug 2015 | USD | 2,210 | 2,219 | 2,175 | 2,214 | 2,214 | +3 (+0.14%) | 82,900 |
3 Aug 2015 | USD | 2,103 | 2,235 | 2,065 | 2,211 | 2,211 | +82 (+3.85%) | 164,500 |
31 Jul 2015 | USD | 2,111 | 2,177 | 2,109 | 2,129 | 2,129 | +26 (+1.24%) | 75,600 |
30 Jul 2015 | USD | 2,086 | 2,103 | 2,075 | 2,103 | 2,103 | +35 (+1.69%) | 49,500 |
29 Jul 2015 | USD | 2,080 | 2,080 | 2,026 | 2,068 | 2,068 | -8 (-0.39%) | 44,500 |
28 Jul 2015 | USD | 2,100 | 2,100 | 2,040 | 2,076 | 2,076 | -28 (-1.33%) | 67,900 |
27 Jul 2015 | USD | 2,110 | 2,130 | 2,092 | 2,104 | 2,104 | -5 (-0.24%) | 116,400 |
24 Jul 2015 | USD | 2,086 | 2,120 | 2,086 | 2,109 | 2,109 | +23 (+1.10%) | 106,300 |
23 Jul 2015 | USD | 2,066 | 2,086 | 2,042 | 2,086 | 2,086 | +23 (+1.11%) | 32,100 |
22 Jul 2015 | USD | 2,110 | 2,110 | 2,063 | 2,063 | 2,063 | -63 (-2.96%) | 55,300 |
21 Jul 2015 | USD | 2,080 | 2,130 | 2,078 | 2,126 | 2,126 | +69 (+3.35%) | 69,600 |
20 Jul 2015 | USD | 2,057 | 2,057 | 2,057 | 2,057 | 2,057 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,080 | 2,098 | 2,057 | 2,057 | 2,057 | -23 (-1.11%) | 42,900 |
16 Jul 2015 | USD | 2,058 | 2,083 | 2,032 | 2,080 | 2,080 | +25 (+1.22%) | 127,100 |
15 Jul 2015 | USD | 2,008 | 2,055 | 2,008 | 2,055 | 2,055 | +50 (+2.49%) | 126,300 |
14 Jul 2015 | USD | 1,963 | 2,011 | 1,963 | 2,005 | 2,005 | +48 (+2.45%) | 155,300 |
13 Jul 2015 | USD | 1,889 | 1,967 | 1,888 | 1,957 | 1,957 | +79 (+4.21%) | 91,100 |
10 Jul 2015 | USD | 1,908 | 1,936 | 1,862 | 1,878 | 1,878 | -30 (-1.57%) | 123,200 |
9 Jul 2015 | USD | 1,898 | 1,916 | 1,860 | 1,908 | 1,908 | +10 (+0.53%) | 157,700 |
8 Jul 2015 | USD | 1,960 | 1,969 | 1,895 | 1,898 | 1,898 | -81 (-4.09%) | 81,800 |
7 Jul 2015 | USD | 1,965 | 1,987 | 1,961 | 1,979 | 1,979 | +43 (+2.22%) | 67,000 |
6 Jul 2015 | USD | 1,934 | 1,958 | 1,924 | 1,936 | 1,936 | -25 (-1.27%) | 112,300 |
3 Jul 2015 | USD | 1,968 | 1,974 | 1,958 | 1,961 | 1,961 | -5 (-0.25%) | 75,300 |
2 Jul 2015 | USD | 1,960 | 1,983 | 1,958 | 1,966 | 1,966 | +20 (+1.03%) | 51,800 |