Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2015 | USD | 6,880 | 7,150 | 6,820 | 6,850 | 6,850 | -330 (-4.60%) | 419,500 |
21 Aug 2015 | USD | 7,050 | 7,270 | 6,900 | 7,180 | 7,180 | -20 (-0.28%) | 490,700 |
20 Aug 2015 | USD | 7,400 | 7,470 | 7,180 | 7,200 | 7,200 | -270 (-3.61%) | 431,000 |
19 Aug 2015 | USD | 7,920 | 7,950 | 7,400 | 7,470 | 7,470 | -520 (-6.51%) | 553,200 |
18 Aug 2015 | USD | 8,080 | 8,180 | 7,970 | 7,990 | 7,990 | -40 (-0.50%) | 145,300 |
17 Aug 2015 | USD | 8,090 | 8,160 | 7,960 | 8,030 | 8,030 | -70 (-0.86%) | 162,600 |
14 Aug 2015 | USD | 8,000 | 8,170 | 7,930 | 8,100 | 8,100 | +30 (+0.37%) | 257,000 |
13 Aug 2015 | USD | 8,010 | 8,220 | 7,740 | 8,070 | 8,070 | +150 (+1.89%) | 509,000 |
12 Aug 2015 | USD | 8,070 | 8,290 | 7,870 | 7,920 | 7,920 | -450 (-5.38%) | 795,500 |
11 Aug 2015 | USD | 8,770 | 8,890 | 8,210 | 8,370 | 8,370 | -380 (-4.34%) | 503,700 |
10 Aug 2015 | USD | 8,510 | 8,880 | 8,430 | 8,750 | 8,750 | -130 (-1.46%) | 415,000 |
7 Aug 2015 | USD | 8,960 | 9,030 | 8,700 | 8,880 | 8,880 | -60 (-0.67%) | 184,800 |
6 Aug 2015 | USD | 9,100 | 9,130 | 8,830 | 8,940 | 8,940 | -140 (-1.54%) | 168,800 |
5 Aug 2015 | USD | 9,180 | 9,260 | 9,010 | 9,080 | 9,080 | +10 (+0.11%) | 168,500 |
4 Aug 2015 | USD | 8,990 | 9,170 | 8,930 | 9,070 | 9,070 | +80 (+0.89%) | 182,600 |
3 Aug 2015 | USD | 8,850 | 9,020 | 8,700 | 8,990 | 8,990 | +190 (+2.16%) | 199,900 |
31 Jul 2015 | USD | 8,850 | 9,030 | 8,780 | 8,800 | 8,800 | -130 (-1.46%) | 244,400 |
30 Jul 2015 | USD | 8,910 | 8,930 | 8,660 | 8,930 | 8,930 | +190 (+2.17%) | 296,500 |
29 Jul 2015 | USD | 8,530 | 8,770 | 8,420 | 8,740 | 8,740 | +270 (+3.19%) | 257,800 |
28 Jul 2015 | USD | 8,120 | 8,520 | 8,050 | 8,470 | 8,470 | +130 (+1.56%) | 307,600 |
27 Jul 2015 | USD | 8,480 | 8,550 | 8,140 | 8,340 | 8,340 | -130 (-1.53%) | 292,300 |
24 Jul 2015 | USD | 8,300 | 8,480 | 8,230 | 8,470 | 8,470 | +270 (+3.29%) | 312,500 |
23 Jul 2015 | USD | 8,010 | 8,300 | 7,960 | 8,200 | 8,200 | +240 (+3.02%) | 247,400 |
22 Jul 2015 | USD | 8,050 | 8,110 | 7,930 | 7,960 | 7,960 | -150 (-1.85%) | 186,000 |
21 Jul 2015 | USD | 7,940 | 8,170 | 7,930 | 8,110 | 8,110 | +300 (+3.84%) | 244,700 |
20 Jul 2015 | USD | 7,810 | 7,810 | 7,810 | 7,810 | 7,810 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 7,830 | 7,830 | 7,730 | 7,810 | 7,810 | 0.0 (0.0%) | 95,400 |
16 Jul 2015 | USD | 7,820 | 7,840 | 7,720 | 7,810 | 7,810 | +30 (+0.39%) | 94,500 |
15 Jul 2015 | USD | 7,810 | 7,880 | 7,630 | 7,780 | 7,780 | +80 (+1.04%) | 159,100 |
14 Jul 2015 | USD | 7,520 | 7,760 | 7,520 | 7,700 | 7,700 | +230 (+3.08%) | 188,800 |