Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2015 | USD | 9,120 | 9,260 | 9,120 | 9,170 | 9,170 | -110 (-1.19%) | 88,200 |
13 Nov 2015 | USD | 9,030 | 9,280 | 9,000 | 9,280 | 9,280 | +170 (+1.87%) | 188,500 |
12 Nov 2015 | USD | 9,080 | 9,170 | 9,040 | 9,110 | 9,110 | -10 (-0.11%) | 143,700 |
11 Nov 2015 | USD | 8,670 | 9,180 | 8,670 | 9,120 | 9,120 | +520 (+6.05%) | 448,700 |
10 Nov 2015 | USD | 8,490 | 8,600 | 8,430 | 8,600 | 8,600 | +340 (+4.12%) | 405,600 |
9 Nov 2015 | USD | 8,100 | 8,270 | 8,060 | 8,260 | 8,260 | +210 (+2.61%) | 137,500 |
6 Nov 2015 | USD | 7,900 | 8,090 | 7,900 | 8,050 | 8,050 | +160 (+2.03%) | 93,700 |
5 Nov 2015 | USD | 8,110 | 8,130 | 7,850 | 7,890 | 7,890 | -210 (-2.59%) | 193,900 |
4 Nov 2015 | USD | 8,360 | 8,420 | 8,070 | 8,100 | 8,100 | -200 (-2.41%) | 157,500 |
3 Nov 2015 | USD | 8,300 | 8,300 | 8,300 | 8,300 | 8,300 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 8,380 | 8,400 | 8,240 | 8,300 | 8,300 | -40 (-0.48%) | 105,900 |
30 Oct 2015 | USD | 8,150 | 8,430 | 8,140 | 8,340 | 8,340 | +230 (+2.84%) | 285,800 |
29 Oct 2015 | USD | 8,230 | 8,270 | 8,110 | 8,110 | 8,110 | -10 (-0.12%) | 280,500 |
28 Oct 2015 | USD | 8,190 | 8,270 | 8,110 | 8,120 | 8,120 | -70 (-0.85%) | 108,600 |
27 Oct 2015 | USD | 8,190 | 8,290 | 8,160 | 8,190 | 8,190 | -30 (-0.36%) | 72,100 |
26 Oct 2015 | USD | 8,240 | 8,240 | 8,150 | 8,220 | 8,220 | +70 (+0.86%) | 94,200 |
23 Oct 2015 | USD | 8,210 | 8,250 | 8,120 | 8,150 | 8,150 | +10 (+0.12%) | 100,400 |
22 Oct 2015 | USD | 8,080 | 8,150 | 8,020 | 8,140 | 8,140 | +20 (+0.25%) | 78,500 |
21 Oct 2015 | USD | 8,120 | 8,130 | 7,990 | 8,120 | 8,120 | -30 (-0.37%) | 121,700 |
20 Oct 2015 | USD | 8,240 | 8,340 | 8,120 | 8,150 | 8,150 | -20 (-0.24%) | 105,300 |
19 Oct 2015 | USD | 8,160 | 8,230 | 8,100 | 8,170 | 8,170 | +70 (+0.86%) | 92,200 |
16 Oct 2015 | USD | 8,170 | 8,210 | 8,050 | 8,100 | 8,100 | -70 (-0.86%) | 153,200 |
15 Oct 2015 | USD | 7,950 | 8,260 | 7,910 | 8,170 | 8,170 | +180 (+2.25%) | 243,200 |
14 Oct 2015 | USD | 7,830 | 8,030 | 7,790 | 7,990 | 7,990 | +10 (+0.13%) | 226,600 |
13 Oct 2015 | USD | 7,750 | 8,060 | 7,730 | 7,980 | 7,980 | +340 (+4.45%) | 190,700 |
12 Oct 2015 | USD | 7,640 | 7,640 | 7,640 | 7,640 | 7,640 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 7,870 | 7,970 | 7,440 | 7,640 | 7,640 | -170 (-2.18%) | 368,600 |
8 Oct 2015 | USD | 8,190 | 8,190 | 7,730 | 7,810 | 7,810 | -490 (-5.90%) | 363,400 |
7 Oct 2015 | USD | 8,390 | 8,390 | 8,070 | 8,300 | 8,300 | -110 (-1.31%) | 244,500 |
6 Oct 2015 | USD | 8,390 | 8,450 | 8,330 | 8,410 | 8,410 | +150 (+1.82%) | 279,500 |