Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2014 | USD | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 4,475 | 4,515 | 4,410 | 4,470 | 4,470 | +55 (+1.25%) | 73,300 |
30 Oct 2014 | USD | 4,440 | 4,475 | 4,415 | 4,415 | 4,415 | -30 (-0.67%) | 29,500 |
29 Oct 2014 | USD | 4,450 | 4,475 | 4,430 | 4,445 | 4,445 | +20 (+0.45%) | 44,700 |
28 Oct 2014 | USD | 4,485 | 4,495 | 4,410 | 4,425 | 4,425 | -70 (-1.56%) | 44,400 |
27 Oct 2014 | USD | 4,495 | 4,580 | 4,485 | 4,495 | 4,495 | -5 (-0.11%) | 46,700 |
24 Oct 2014 | USD | 4,545 | 4,570 | 4,475 | 4,500 | 4,500 | -40 (-0.88%) | 56,000 |
23 Oct 2014 | USD | 4,565 | 4,565 | 4,480 | 4,540 | 4,540 | -15 (-0.33%) | 53,100 |
22 Oct 2014 | USD | 4,495 | 4,570 | 4,485 | 4,555 | 4,555 | +140 (+3.17%) | 62,800 |
21 Oct 2014 | USD | 4,380 | 4,465 | 4,355 | 4,415 | 4,415 | +55 (+1.26%) | 60,500 |
20 Oct 2014 | USD | 4,250 | 4,370 | 4,250 | 4,360 | 4,360 | +210 (+5.06%) | 44,800 |
17 Oct 2014 | USD | 4,205 | 4,250 | 4,130 | 4,150 | 4,150 | -50 (-1.19%) | 52,400 |
16 Oct 2014 | USD | 4,120 | 4,290 | 4,120 | 4,200 | 4,200 | +35 (+0.84%) | 81,700 |
15 Oct 2014 | USD | 4,020 | 4,170 | 4,020 | 4,165 | 4,165 | +140 (+3.48%) | 58,400 |
14 Oct 2014 | USD | 4,050 | 4,060 | 4,005 | 4,025 | 4,025 | -105 (-2.54%) | 64,700 |
13 Oct 2014 | USD | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 4,115 | 4,155 | 4,100 | 4,130 | 4,130 | -85 (-2.02%) | 44,500 |
9 Oct 2014 | USD | 4,300 | 4,325 | 4,200 | 4,215 | 4,215 | -105 (-2.43%) | 57,000 |
8 Oct 2014 | USD | 4,305 | 4,340 | 4,300 | 4,320 | 4,320 | -55 (-1.26%) | 30,100 |
7 Oct 2014 | USD | 4,390 | 4,415 | 4,355 | 4,375 | 4,375 | 0.0 (0.0%) | 38,900 |
6 Oct 2014 | USD | 4,325 | 4,390 | 4,300 | 4,375 | 4,375 | +90 (+2.10%) | 33,800 |
3 Oct 2014 | USD | 4,235 | 4,310 | 4,230 | 4,285 | 4,285 | +35 (+0.82%) | 48,400 |
2 Oct 2014 | USD | 4,350 | 4,375 | 4,240 | 4,250 | 4,250 | -140 (-3.19%) | 83,900 |
1 Oct 2014 | USD | 4,440 | 4,460 | 4,390 | 4,390 | 4,390 | -70 (-1.57%) | 31,900 |
30 Sep 2014 | USD | 4,490 | 4,490 | 4,435 | 4,460 | 4,460 | -30 (-0.67%) | 26,600 |
29 Sep 2014 | USD | 4,465 | 4,510 | 4,445 | 4,490 | 4,490 | +35 (+0.79%) | 48,100 |
26 Sep 2014 | USD | 4,370 | 4,465 | 4,345 | 4,455 | 4,455 | +20 (+0.45%) | 76,600 |
25 Sep 2014 | USD | 4,460 | 4,460 | 4,415 | 4,435 | 4,435 | -10 (-0.22%) | 210,000 |
24 Sep 2014 | USD | 4,485 | 4,485 | 4,430 | 4,445 | 4,445 | -40 (-0.89%) | 69,900 |
23 Sep 2014 | USD | 4,485 | 4,485 | 4,485 | 4,485 | 4,485 | 0.0 (0.0%) | 0 |