Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2015 | USD | 7,350 | 7,520 | 7,320 | 7,470 | 7,470 | +120 (+1.63%) | 167,800 |
10 Jul 2015 | USD | 7,500 | 7,540 | 7,230 | 7,350 | 7,350 | -110 (-1.47%) | 276,500 |
9 Jul 2015 | USD | 7,150 | 7,670 | 6,830 | 7,460 | 7,460 | -230 (-2.99%) | 491,800 |
8 Jul 2015 | USD | 8,050 | 8,100 | 7,540 | 7,690 | 7,690 | -340 (-4.23%) | 375,600 |
7 Jul 2015 | USD | 8,000 | 8,160 | 7,960 | 8,030 | 8,030 | 0.0 (0.0%) | 207,300 |
6 Jul 2015 | USD | 7,840 | 8,190 | 7,840 | 8,030 | 8,030 | +30 (+0.38%) | 195,600 |
3 Jul 2015 | USD | 8,100 | 8,100 | 7,840 | 8,000 | 8,000 | -100 (-1.23%) | 218,800 |
2 Jul 2015 | USD | 8,350 | 8,380 | 8,000 | 8,100 | 8,100 | -190 (-2.29%) | 339,300 |
1 Jul 2015 | USD | 7,950 | 8,290 | 7,920 | 8,290 | 8,290 | +420 (+5.34%) | 370,900 |
30 Jun 2015 | USD | 7,450 | 7,900 | 7,450 | 7,870 | 7,870 | +450 (+6.06%) | 398,600 |
29 Jun 2015 | USD | 7,390 | 7,590 | 7,350 | 7,420 | 7,420 | -200 (-2.62%) | 154,400 |
26 Jun 2015 | USD | 7,700 | 7,760 | 7,600 | 7,620 | 7,620 | +50 (+0.66%) | 185,400 |
25 Jun 2015 | USD | 7,610 | 7,700 | 7,550 | 7,570 | 7,570 | -30 (-0.39%) | 103,600 |
24 Jun 2015 | USD | 7,740 | 7,740 | 7,520 | 7,600 | 7,600 | -150 (-1.94%) | 197,900 |
23 Jun 2015 | USD | 7,570 | 7,830 | 7,570 | 7,750 | 7,750 | +270 (+3.61%) | 272,300 |
22 Jun 2015 | USD | 7,200 | 7,570 | 7,200 | 7,480 | 7,480 | +280 (+3.89%) | 305,600 |
19 Jun 2015 | USD | 7,360 | 7,360 | 7,080 | 7,200 | 7,200 | -70 (-0.96%) | 203,800 |
18 Jun 2015 | USD | 7,260 | 7,370 | 7,230 | 7,270 | 7,270 | +50 (+0.69%) | 163,100 |
17 Jun 2015 | USD | 7,290 | 7,310 | 7,030 | 7,220 | 7,220 | -50 (-0.69%) | 231,800 |
16 Jun 2015 | USD | 7,330 | 7,440 | 7,250 | 7,270 | 7,270 | -20 (-0.27%) | 119,800 |
15 Jun 2015 | USD | 7,260 | 7,330 | 7,200 | 7,290 | 7,290 | -40 (-0.55%) | 105,700 |
12 Jun 2015 | USD | 7,390 | 7,540 | 7,270 | 7,330 | 7,330 | +60 (+0.83%) | 255,300 |
11 Jun 2015 | USD | 7,200 | 7,430 | 7,180 | 7,270 | 7,270 | +110 (+1.54%) | 287,700 |
10 Jun 2015 | USD | 6,900 | 7,190 | 6,870 | 7,160 | 7,160 | +250 (+3.62%) | 208,700 |
9 Jun 2015 | USD | 6,960 | 7,150 | 6,880 | 6,910 | 6,910 | -70 (-1.00%) | 0 |
8 Jun 2015 | USD | 6,950 | 7,030 | 6,830 | 6,980 | 6,980 | +70 (+1.01%) | 0 |
5 Jun 2015 | USD | 6,670 | 6,930 | 6,650 | 6,910 | 6,910 | +240 (+3.60%) | 205,600 |
4 Jun 2015 | USD | 6,650 | 6,780 | 6,650 | 6,670 | 6,670 | +60 (+0.91%) | 76,700 |
3 Jun 2015 | USD | 6,710 | 6,740 | 6,600 | 6,610 | 6,610 | -100 (-1.49%) | 165,500 |
2 Jun 2015 | USD | 6,720 | 6,820 | 6,670 | 6,710 | 6,710 | -110 (-1.61%) | 202,800 |