Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2015 | USD | 3,250 | 3,350 | 3,205 | 3,225 | 3,225 | +15 (+0.47%) | 132,200 |
14 Jul 2015 | USD | 3,205 | 3,220 | 3,175 | 3,210 | 3,210 | +50 (+1.58%) | 159,500 |
13 Jul 2015 | USD | 3,065 | 3,200 | 3,040 | 3,160 | 3,160 | +162 (+5.40%) | 244,800 |
10 Jul 2015 | USD | 2,955 | 3,015 | 2,955 | 2,998 | 2,998 | +13 (+0.44%) | 160,500 |
9 Jul 2015 | USD | 2,849 | 2,989 | 2,756 | 2,985 | 2,985 | +62 (+2.12%) | 268,500 |
8 Jul 2015 | USD | 3,025 | 3,030 | 2,921 | 2,923 | 2,923 | -112 (-3.69%) | 194,400 |
7 Jul 2015 | USD | 3,145 | 3,145 | 3,030 | 3,035 | 3,035 | -25 (-0.82%) | 137,200 |
6 Jul 2015 | USD | 3,085 | 3,135 | 3,040 | 3,060 | 3,060 | -85 (-2.70%) | 100,000 |
3 Jul 2015 | USD | 3,205 | 3,210 | 3,100 | 3,145 | 3,145 | -70 (-2.18%) | 129,800 |
2 Jul 2015 | USD | 3,235 | 3,295 | 3,190 | 3,215 | 3,215 | +30 (+0.94%) | 133,300 |
1 Jul 2015 | USD | 3,110 | 3,185 | 3,085 | 3,185 | 3,185 | +75 (+2.41%) | 73,800 |
30 Jun 2015 | USD | 3,085 | 3,125 | 3,060 | 3,110 | 3,110 | -25 (-0.80%) | 92,600 |
29 Jun 2015 | USD | 3,140 | 3,195 | 3,105 | 3,135 | 3,135 | -120 (-3.69%) | 158,600 |
26 Jun 2015 | USD | 3,200 | 3,260 | 3,160 | 3,255 | 3,255 | +50 (+1.56%) | 128,300 |
25 Jun 2015 | USD | 3,185 | 3,230 | 3,155 | 3,205 | 3,205 | +50 (+1.58%) | 96,500 |
24 Jun 2015 | USD | 3,230 | 3,230 | 3,100 | 3,155 | 3,155 | -60 (-1.87%) | 130,100 |
23 Jun 2015 | USD | 3,205 | 3,250 | 3,155 | 3,215 | 3,215 | +35 (+1.10%) | 144,500 |
22 Jun 2015 | USD | 3,105 | 3,180 | 3,095 | 3,180 | 3,180 | +65 (+2.09%) | 154,100 |
19 Jun 2015 | USD | 3,035 | 3,125 | 3,030 | 3,115 | 3,115 | +65 (+2.13%) | 129,200 |
18 Jun 2015 | USD | 3,145 | 3,155 | 3,030 | 3,050 | 3,050 | -75 (-2.40%) | 175,200 |
17 Jun 2015 | USD | 3,120 | 3,155 | 3,105 | 3,125 | 3,125 | +10 (+0.32%) | 58,700 |
16 Jun 2015 | USD | 3,110 | 3,175 | 3,100 | 3,115 | 3,115 | -5 (-0.16%) | 66,700 |
15 Jun 2015 | USD | 3,150 | 3,150 | 3,085 | 3,120 | 3,120 | -40 (-1.27%) | 102,000 |
12 Jun 2015 | USD | 3,115 | 3,170 | 3,065 | 3,160 | 3,160 | +5 (+0.16%) | 179,900 |
11 Jun 2015 | USD | 3,130 | 3,170 | 3,075 | 3,155 | 3,155 | -25 (-0.79%) | 240,800 |
10 Jun 2015 | USD | 3,265 | 3,270 | 3,160 | 3,180 | 3,180 | -35 (-1.09%) | 114,400 |
9 Jun 2015 | USD | 3,155 | 3,260 | 3,110 | 3,215 | 3,215 | +15 (+0.47%) | 0 |
8 Jun 2015 | USD | 3,320 | 3,320 | 3,200 | 3,200 | 3,200 | -135 (-4.05%) | 0 |
5 Jun 2015 | USD | 3,400 | 3,400 | 3,325 | 3,335 | 3,335 | -30 (-0.89%) | 90,700 |
4 Jun 2015 | USD | 3,320 | 3,465 | 3,280 | 3,365 | 3,365 | +25 (+0.75%) | 286,100 |