Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2015 | USD | 8,250 | 8,380 | 8,150 | 8,260 | 8,260 | +130 (+1.60%) | 261,100 |
2 Oct 2015 | USD | 7,920 | 8,220 | 7,860 | 8,130 | 8,130 | +140 (+1.75%) | 332,000 |
1 Oct 2015 | USD | 7,740 | 8,110 | 7,620 | 7,990 | 7,990 | +320 (+4.17%) | 290,200 |
30 Sep 2015 | USD | 7,550 | 7,760 | 7,500 | 7,670 | 7,670 | +260 (+3.51%) | 217,300 |
29 Sep 2015 | USD | 7,400 | 7,490 | 7,310 | 7,410 | 7,410 | -50 (-0.67%) | 197,000 |
28 Sep 2015 | USD | 7,220 | 7,480 | 7,140 | 7,460 | 7,460 | +170 (+2.33%) | 136,300 |
25 Sep 2015 | USD | 7,150 | 7,310 | 7,110 | 7,290 | 7,290 | +210 (+2.97%) | 194,500 |
24 Sep 2015 | USD | 7,110 | 7,310 | 7,060 | 7,080 | 7,080 | -210 (-2.88%) | 137,000 |
23 Sep 2015 | USD | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 7,350 | 7,430 | 7,240 | 7,290 | 7,290 | -190 (-2.54%) | 192,700 |
17 Sep 2015 | USD | 6,950 | 7,530 | 6,910 | 7,480 | 7,480 | +590 (+8.56%) | 217,600 |
16 Sep 2015 | USD | 7,040 | 7,060 | 6,840 | 6,890 | 6,890 | -110 (-1.57%) | 147,400 |
15 Sep 2015 | USD | 7,000 | 7,130 | 6,880 | 7,000 | 7,000 | +30 (+0.43%) | 122,700 |
14 Sep 2015 | USD | 7,020 | 7,170 | 6,960 | 6,970 | 6,970 | -80 (-1.13%) | 92,400 |
11 Sep 2015 | USD | 6,930 | 7,100 | 6,920 | 7,050 | 7,050 | +20 (+0.28%) | 173,100 |
10 Sep 2015 | USD | 6,910 | 7,050 | 6,840 | 7,030 | 7,030 | -20 (-0.28%) | 149,100 |
9 Sep 2015 | USD | 6,830 | 7,050 | 6,640 | 7,050 | 7,050 | +520 (+7.96%) | 222,500 |
8 Sep 2015 | USD | 6,670 | 6,820 | 6,510 | 6,530 | 6,530 | -190 (-2.83%) | 174,200 |
7 Sep 2015 | USD | 6,650 | 6,840 | 6,590 | 6,720 | 6,720 | -50 (-0.74%) | 156,400 |
4 Sep 2015 | USD | 7,160 | 7,160 | 6,680 | 6,770 | 6,770 | -290 (-4.11%) | 246,300 |
3 Sep 2015 | USD | 7,200 | 7,280 | 7,040 | 7,060 | 7,060 | -10 (-0.14%) | 112,800 |
2 Sep 2015 | USD | 6,910 | 7,270 | 6,880 | 7,070 | 7,070 | -80 (-1.12%) | 168,300 |
1 Sep 2015 | USD | 7,350 | 7,380 | 7,120 | 7,150 | 7,150 | -260 (-3.51%) | 240,800 |
31 Aug 2015 | USD | 7,350 | 7,440 | 7,270 | 7,410 | 7,410 | -90 (-1.20%) | 211,700 |
28 Aug 2015 | USD | 7,480 | 7,550 | 7,300 | 7,500 | 7,500 | +260 (+3.59%) | 337,300 |
27 Aug 2015 | USD | 7,110 | 7,290 | 7,030 | 7,240 | 7,240 | +460 (+6.78%) | 394,600 |
26 Aug 2015 | USD | 6,850 | 7,050 | 6,680 | 6,780 | 6,780 | +50 (+0.74%) | 331,100 |
25 Aug 2015 | USD | 6,580 | 7,240 | 6,330 | 6,730 | 6,730 | -120 (-1.75%) | 559,700 |