Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | USD | 2,650 | 2,716 | 2,614 | 2,704 | 2,704 | +96 (+3.68%) | 194,700 |
25 Aug 2015 | USD | 2,540 | 2,741 | 2,500 | 2,608 | 2,608 | -106 (-3.91%) | 191,900 |
24 Aug 2015 | USD | 2,793 | 2,871 | 2,709 | 2,714 | 2,714 | -179 (-6.19%) | 205,900 |
21 Aug 2015 | USD | 2,920 | 2,964 | 2,889 | 2,893 | 2,893 | -117 (-3.89%) | 113,600 |
20 Aug 2015 | USD | 3,035 | 3,035 | 2,998 | 3,010 | 3,010 | -25 (-0.82%) | 58,100 |
19 Aug 2015 | USD | 3,115 | 3,125 | 3,000 | 3,035 | 3,035 | -90 (-2.88%) | 136,500 |
18 Aug 2015 | USD | 3,150 | 3,155 | 3,105 | 3,125 | 3,125 | -25 (-0.79%) | 49,400 |
17 Aug 2015 | USD | 3,145 | 3,165 | 3,110 | 3,150 | 3,150 | -20 (-0.63%) | 61,300 |
14 Aug 2015 | USD | 3,200 | 3,200 | 3,125 | 3,170 | 3,170 | -10 (-0.31%) | 80,900 |
13 Aug 2015 | USD | 3,200 | 3,225 | 3,180 | 3,180 | 3,180 | -20 (-0.63%) | 94,000 |
12 Aug 2015 | USD | 3,215 | 3,235 | 3,180 | 3,200 | 3,200 | -45 (-1.39%) | 118,400 |
11 Aug 2015 | USD | 3,245 | 3,300 | 3,185 | 3,245 | 3,245 | -70 (-2.11%) | 126,800 |
10 Aug 2015 | USD | 3,235 | 3,325 | 3,175 | 3,315 | 3,315 | +90 (+2.79%) | 164,800 |
7 Aug 2015 | USD | 3,190 | 3,230 | 3,140 | 3,225 | 3,225 | +95 (+3.04%) | 166,700 |
6 Aug 2015 | USD | 3,165 | 3,210 | 3,120 | 3,130 | 3,130 | -25 (-0.79%) | 130,500 |
5 Aug 2015 | USD | 3,115 | 3,190 | 3,090 | 3,155 | 3,155 | +20 (+0.64%) | 168,300 |
4 Aug 2015 | USD | 3,185 | 3,220 | 3,105 | 3,135 | 3,135 | -40 (-1.26%) | 98,600 |
3 Aug 2015 | USD | 3,150 | 3,200 | 3,130 | 3,175 | 3,175 | +15 (+0.47%) | 45,400 |
31 Jul 2015 | USD | 3,205 | 3,205 | 3,150 | 3,160 | 3,160 | -50 (-1.56%) | 61,200 |
30 Jul 2015 | USD | 3,210 | 3,220 | 3,160 | 3,210 | 3,210 | +15 (+0.47%) | 74,200 |
29 Jul 2015 | USD | 3,270 | 3,285 | 3,175 | 3,195 | 3,195 | -10 (-0.31%) | 122,700 |
28 Jul 2015 | USD | 3,150 | 3,250 | 3,125 | 3,205 | 3,205 | -65 (-1.99%) | 185,000 |
27 Jul 2015 | USD | 3,320 | 3,325 | 3,230 | 3,270 | 3,270 | -35 (-1.06%) | 82,300 |
24 Jul 2015 | USD | 3,390 | 3,390 | 3,300 | 3,305 | 3,305 | -75 (-2.22%) | 106,100 |
23 Jul 2015 | USD | 3,320 | 3,380 | 3,305 | 3,380 | 3,380 | +85 (+2.58%) | 141,500 |
22 Jul 2015 | USD | 3,280 | 3,335 | 3,270 | 3,295 | 3,295 | -55 (-1.64%) | 108,900 |
21 Jul 2015 | USD | 3,260 | 3,360 | 3,240 | 3,350 | 3,350 | +140 (+4.36%) | 266,400 |
20 Jul 2015 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 3,100 | 3,225 | 3,095 | 3,210 | 3,210 | +25 (+0.78%) | 100,700 |
16 Jul 2015 | USD | 3,255 | 3,255 | 3,180 | 3,185 | 3,185 | -40 (-1.24%) | 113,700 |