Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2015 | USD | 3,025 | 3,050 | 2,981 | 3,000 | 3,000 | 0.0 (0.0%) | 68,700 |
6 Oct 2015 | USD | 3,040 | 3,075 | 2,984 | 3,000 | 3,000 | -40 (-1.32%) | 58,500 |
5 Oct 2015 | USD | 3,060 | 3,075 | 3,020 | 3,040 | 3,040 | -10 (-0.33%) | 50,400 |
2 Oct 2015 | USD | 3,050 | 3,070 | 3,005 | 3,050 | 3,050 | -35 (-1.13%) | 56,000 |
1 Oct 2015 | USD | 3,060 | 3,110 | 2,994 | 3,085 | 3,085 | +70 (+2.32%) | 93,200 |
30 Sep 2015 | USD | 2,946 | 3,060 | 2,946 | 3,015 | 3,015 | +69 (+2.34%) | 97,100 |
29 Sep 2015 | USD | 2,995 | 3,020 | 2,932 | 2,946 | 2,946 | -59 (-1.96%) | 98,600 |
28 Sep 2015 | USD | 2,964 | 3,025 | 2,950 | 3,005 | 3,005 | +12 (+0.40%) | 44,900 |
25 Sep 2015 | USD | 3,065 | 3,065 | 2,917 | 2,993 | 2,993 | -57 (-1.87%) | 111,900 |
24 Sep 2015 | USD | 3,085 | 3,140 | 3,050 | 3,050 | 3,050 | -40 (-1.29%) | 73,100 |
23 Sep 2015 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 3,050 | 3,105 | 2,981 | 3,090 | 3,090 | +70 (+2.32%) | 216,000 |
17 Sep 2015 | USD | 2,915 | 3,020 | 2,915 | 3,020 | 3,020 | +73 (+2.48%) | 69,200 |
16 Sep 2015 | USD | 2,860 | 2,967 | 2,860 | 2,947 | 2,947 | +65 (+2.26%) | 59,700 |
15 Sep 2015 | USD | 2,967 | 2,976 | 2,871 | 2,882 | 2,882 | -70 (-2.37%) | 68,500 |
14 Sep 2015 | USD | 3,040 | 3,040 | 2,942 | 2,952 | 2,952 | -73 (-2.41%) | 91,800 |
11 Sep 2015 | USD | 2,980 | 3,050 | 2,980 | 3,025 | 3,025 | -25 (-0.82%) | 48,000 |
10 Sep 2015 | USD | 2,962 | 3,070 | 2,914 | 3,050 | 3,050 | +35 (+1.16%) | 84,200 |
9 Sep 2015 | USD | 2,916 | 3,030 | 2,896 | 3,015 | 3,015 | +121 (+4.18%) | 88,900 |
8 Sep 2015 | USD | 2,905 | 2,951 | 2,884 | 2,894 | 2,894 | -53 (-1.80%) | 65,500 |
7 Sep 2015 | USD | 2,872 | 2,998 | 2,834 | 2,947 | 2,947 | +15 (+0.51%) | 82,200 |
4 Sep 2015 | USD | 3,000 | 3,045 | 2,874 | 2,932 | 2,932 | -68 (-2.27%) | 130,900 |
3 Sep 2015 | USD | 2,903 | 3,055 | 2,902 | 3,000 | 3,000 | +139 (+4.86%) | 167,100 |
2 Sep 2015 | USD | 2,800 | 2,894 | 2,708 | 2,861 | 2,861 | +52 (+1.85%) | 107,000 |
1 Sep 2015 | USD | 2,872 | 2,970 | 2,790 | 2,809 | 2,809 | -72 (-2.50%) | 108,100 |
31 Aug 2015 | USD | 2,860 | 2,977 | 2,833 | 2,881 | 2,881 | +58 (+2.05%) | 136,400 |
28 Aug 2015 | USD | 2,851 | 2,898 | 2,800 | 2,823 | 2,823 | +15 (+0.53%) | 100,200 |
27 Aug 2015 | USD | 2,754 | 2,820 | 2,716 | 2,808 | 2,808 | +104 (+3.85%) | 156,600 |