Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2015 | USD | 2,888 | 2,909 | 2,866 | 2,884 | 2,884 | -8 (-0.28%) | 46,300 |
17 Nov 2015 | USD | 2,840 | 2,910 | 2,819 | 2,892 | 2,892 | +62 (+2.19%) | 75,600 |
16 Nov 2015 | USD | 2,838 | 2,850 | 2,807 | 2,830 | 2,830 | -41 (-1.43%) | 42,200 |
13 Nov 2015 | USD | 2,865 | 2,895 | 2,843 | 2,871 | 2,871 | -33 (-1.14%) | 38,200 |
12 Nov 2015 | USD | 2,899 | 2,933 | 2,871 | 2,904 | 2,904 | +33 (+1.15%) | 74,100 |
11 Nov 2015 | USD | 2,846 | 2,882 | 2,833 | 2,871 | 2,871 | +56 (+1.99%) | 82,100 |
10 Nov 2015 | USD | 2,761 | 2,830 | 2,741 | 2,815 | 2,815 | +18 (+0.64%) | 99,600 |
9 Nov 2015 | USD | 2,759 | 2,822 | 2,748 | 2,797 | 2,797 | +63 (+2.30%) | 104,000 |
6 Nov 2015 | USD | 2,745 | 2,769 | 2,701 | 2,734 | 2,734 | +21 (+0.77%) | 88,500 |
5 Nov 2015 | USD | 2,730 | 2,745 | 2,692 | 2,713 | 2,713 | +56 (+2.11%) | 92,000 |
4 Nov 2015 | USD | 2,689 | 2,719 | 2,649 | 2,657 | 2,657 | +10 (+0.38%) | 128,100 |
3 Nov 2015 | USD | 2,647 | 2,647 | 2,647 | 2,647 | 2,647 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 2,651 | 2,665 | 2,636 | 2,647 | 2,647 | +5 (+0.19%) | 94,900 |
30 Oct 2015 | USD | 2,665 | 2,678 | 2,642 | 2,642 | 2,642 | -20 (-0.75%) | 189,100 |
29 Oct 2015 | USD | 2,721 | 2,758 | 2,636 | 2,662 | 2,662 | -116 (-4.18%) | 425,200 |
28 Oct 2015 | USD | 2,834 | 2,839 | 2,748 | 2,778 | 2,778 | -60 (-2.11%) | 106,600 |
27 Oct 2015 | USD | 2,897 | 2,917 | 2,834 | 2,838 | 2,838 | -37 (-1.29%) | 68,100 |
26 Oct 2015 | USD | 2,880 | 2,896 | 2,870 | 2,875 | 2,875 | +6 (+0.21%) | 45,800 |
23 Oct 2015 | USD | 2,900 | 2,915 | 2,859 | 2,869 | 2,869 | +16 (+0.56%) | 96,600 |
22 Oct 2015 | USD | 2,894 | 2,896 | 2,848 | 2,853 | 2,853 | -3 (-0.11%) | 27,200 |
21 Oct 2015 | USD | 2,820 | 2,868 | 2,820 | 2,856 | 2,856 | +19 (+0.67%) | 56,500 |
20 Oct 2015 | USD | 2,850 | 2,872 | 2,820 | 2,837 | 2,837 | +13 (+0.46%) | 57,800 |
19 Oct 2015 | USD | 2,867 | 2,872 | 2,798 | 2,824 | 2,824 | -37 (-1.29%) | 127,300 |
16 Oct 2015 | USD | 2,900 | 2,906 | 2,852 | 2,861 | 2,861 | -48 (-1.65%) | 77,100 |
15 Oct 2015 | USD | 2,911 | 2,936 | 2,881 | 2,909 | 2,909 | +1 (+0.03%) | 55,700 |
14 Oct 2015 | USD | 2,938 | 2,939 | 2,890 | 2,908 | 2,908 | -30 (-1.02%) | 57,300 |
13 Oct 2015 | USD | 2,970 | 2,985 | 2,925 | 2,938 | 2,938 | -87 (-2.88%) | 89,600 |
12 Oct 2015 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 2,989 | 3,025 | 2,949 | 3,025 | 3,025 | +78 (+2.65%) | 57,200 |
8 Oct 2015 | USD | 3,005 | 3,010 | 2,935 | 2,947 | 2,947 | -53 (-1.77%) | 72,100 |