Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | USD | 8,921 | 9,225 | 8,903 | 9,044 | 9,044 | +146 (+1.64%) | 1,412,300 |
19 Aug 2015 | USD | 8,902 | 9,068 | 8,881 | 8,898 | 8,898 | -64 (-0.71%) | 590,100 |
18 Aug 2015 | USD | 9,131 | 9,131 | 8,958 | 8,962 | 8,962 | -139 (-1.53%) | 557,400 |
17 Aug 2015 | USD | 9,110 | 9,177 | 9,053 | 9,101 | 9,101 | +39 (+0.43%) | 446,900 |
14 Aug 2015 | USD | 9,060 | 9,185 | 9,040 | 9,062 | 9,062 | -12 (-0.13%) | 536,300 |
13 Aug 2015 | USD | 8,842 | 9,118 | 8,841 | 9,074 | 9,074 | +167 (+1.87%) | 1,055,700 |
12 Aug 2015 | USD | 8,940 | 9,081 | 8,815 | 8,907 | 8,907 | -98 (-1.09%) | 1,025,500 |
11 Aug 2015 | USD | 9,192 | 9,213 | 8,960 | 9,005 | 9,005 | -201 (-2.18%) | 1,078,700 |
10 Aug 2015 | USD | 8,922 | 9,219 | 8,833 | 9,206 | 9,206 | +256 (+2.86%) | 1,312,900 |
7 Aug 2015 | USD | 9,099 | 9,100 | 8,734 | 8,950 | 8,950 | -140 (-1.54%) | 2,093,100 |
6 Aug 2015 | USD | 9,398 | 9,400 | 9,070 | 9,090 | 9,090 | -202 (-2.17%) | 1,408,000 |
5 Aug 2015 | USD | 9,350 | 9,488 | 9,254 | 9,292 | 9,292 | -58 (-0.62%) | 1,189,000 |
4 Aug 2015 | USD | 9,187 | 9,441 | 9,157 | 9,350 | 9,350 | +205 (+2.24%) | 1,138,100 |
3 Aug 2015 | USD | 8,986 | 9,150 | 8,910 | 9,145 | 9,145 | +236 (+2.65%) | 895,500 |
31 Jul 2015 | USD | 9,235 | 9,240 | 8,880 | 8,909 | 8,909 | -95 (-1.06%) | 1,723,800 |
30 Jul 2015 | USD | 9,020 | 9,223 | 8,941 | 9,004 | 9,004 | +29 (+0.32%) | 1,001,600 |
29 Jul 2015 | USD | 8,900 | 8,977 | 8,816 | 8,975 | 8,975 | +199 (+2.27%) | 711,600 |
28 Jul 2015 | USD | 8,725 | 8,853 | 8,680 | 8,776 | 8,776 | -17 (-0.19%) | 611,900 |
27 Jul 2015 | USD | 8,883 | 8,980 | 8,740 | 8,793 | 8,793 | -91 (-1.02%) | 825,500 |
24 Jul 2015 | USD | 8,880 | 8,962 | 8,822 | 8,884 | 8,884 | -79 (-0.88%) | 722,400 |
23 Jul 2015 | USD | 8,879 | 8,990 | 8,827 | 8,963 | 8,963 | +127 (+1.44%) | 962,700 |
22 Jul 2015 | USD | 8,838 | 8,965 | 8,802 | 8,836 | 8,836 | -48 (-0.54%) | 760,100 |
21 Jul 2015 | USD | 8,680 | 8,884 | 8,658 | 8,884 | 8,884 | +220 (+2.54%) | 847,500 |
20 Jul 2015 | USD | 8,664 | 8,664 | 8,664 | 8,664 | 8,664 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 8,683 | 8,787 | 8,614 | 8,664 | 8,664 | +23 (+0.27%) | 592,100 |
16 Jul 2015 | USD | 8,603 | 8,676 | 8,562 | 8,641 | 8,641 | -7 (-0.08%) | 1,412,600 |
15 Jul 2015 | USD | 8,530 | 8,661 | 8,449 | 8,648 | 8,648 | +197 (+2.33%) | 1,143,000 |
14 Jul 2015 | USD | 8,602 | 8,625 | 8,378 | 8,451 | 8,451 | -24 (-0.28%) | 1,293,100 |
13 Jul 2015 | USD | 8,200 | 8,498 | 8,178 | 8,475 | 8,475 | +428 (+5.32%) | 1,409,900 |
10 Jul 2015 | USD | 7,932 | 8,195 | 7,910 | 8,047 | 8,047 | +230 (+2.94%) | 1,648,900 |