Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | USD | 8,260 | 8,376 | 8,241 | 8,324 | 8,324 | +9 (+0.11%) | 781,200 |
11 Nov 2015 | USD | 8,164 | 8,329 | 8,124 | 8,315 | 8,315 | +131 (+1.60%) | 783,500 |
10 Nov 2015 | USD | 8,160 | 8,234 | 8,122 | 8,184 | 8,184 | -31 (-0.38%) | 738,600 |
9 Nov 2015 | USD | 8,189 | 8,242 | 8,113 | 8,215 | 8,215 | +68 (+0.83%) | 877,900 |
6 Nov 2015 | USD | 8,165 | 8,228 | 8,058 | 8,147 | 8,147 | +96 (+1.19%) | 829,500 |
5 Nov 2015 | USD | 8,040 | 8,125 | 7,975 | 8,051 | 8,051 | +79 (+0.99%) | 877,300 |
4 Nov 2015 | USD | 8,123 | 8,148 | 7,971 | 7,972 | 7,972 | -91 (-1.13%) | 1,123,600 |
3 Nov 2015 | USD | 8,063 | 8,063 | 8,063 | 8,063 | 8,063 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 8,150 | 8,211 | 8,050 | 8,063 | 8,063 | -467 (-5.47%) | 1,504,600 |
30 Oct 2015 | USD | 8,435 | 8,575 | 8,392 | 8,530 | 8,530 | +121 (+1.44%) | 756,400 |
29 Oct 2015 | USD | 8,470 | 8,482 | 8,330 | 8,409 | 8,409 | +27 (+0.32%) | 827,500 |
28 Oct 2015 | USD | 8,327 | 8,410 | 8,251 | 8,382 | 8,382 | +57 (+0.68%) | 679,700 |
27 Oct 2015 | USD | 8,305 | 8,428 | 8,232 | 8,325 | 8,325 | -6 (-0.07%) | 789,300 |
26 Oct 2015 | USD | 8,402 | 8,466 | 8,317 | 8,331 | 8,331 | +79 (+0.96%) | 718,700 |
23 Oct 2015 | USD | 8,172 | 8,269 | 8,096 | 8,252 | 8,252 | +175 (+2.17%) | 1,030,100 |
22 Oct 2015 | USD | 8,070 | 8,129 | 8,023 | 8,077 | 8,077 | -61 (-0.75%) | 452,100 |
21 Oct 2015 | USD | 8,000 | 8,148 | 7,966 | 8,138 | 8,138 | +144 (+1.80%) | 644,800 |
20 Oct 2015 | USD | 8,076 | 8,077 | 7,948 | 7,994 | 7,994 | -22 (-0.27%) | 456,200 |
19 Oct 2015 | USD | 8,060 | 8,060 | 7,931 | 8,016 | 8,016 | -60 (-0.74%) | 569,800 |
16 Oct 2015 | USD | 8,050 | 8,128 | 8,021 | 8,076 | 8,076 | +72 (+0.90%) | 448,200 |
15 Oct 2015 | USD | 7,856 | 8,004 | 7,803 | 8,004 | 8,004 | +147 (+1.87%) | 506,100 |
14 Oct 2015 | USD | 7,942 | 8,001 | 7,839 | 7,857 | 7,857 | -180 (-2.24%) | 566,900 |
13 Oct 2015 | USD | 7,990 | 8,148 | 7,935 | 8,037 | 8,037 | +102 (+1.29%) | 732,200 |
12 Oct 2015 | USD | 7,935 | 7,935 | 7,935 | 7,935 | 7,935 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 7,909 | 7,950 | 7,727 | 7,935 | 7,935 | +8 (+0.10%) | 1,084,500 |
8 Oct 2015 | USD | 8,088 | 8,171 | 7,905 | 7,927 | 7,927 | -129 (-1.60%) | 1,062,400 |
7 Oct 2015 | USD | 8,016 | 8,088 | 7,824 | 8,056 | 8,056 | +55 (+0.69%) | 1,034,000 |
6 Oct 2015 | USD | 7,953 | 8,013 | 7,866 | 8,001 | 8,001 | +126 (+1.60%) | 710,900 |
5 Oct 2015 | USD | 7,880 | 7,913 | 7,816 | 7,875 | 7,875 | +73 (+0.94%) | 771,600 |
2 Oct 2015 | USD | 7,740 | 7,945 | 7,722 | 7,802 | 7,802 | +58 (+0.75%) | 1,057,700 |