Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2014 | USD | 4,500 | 4,500 | 4,465 | 4,485 | 4,485 | +15 (+0.34%) | 40,100 |
19 Sep 2014 | USD | 4,490 | 4,495 | 4,435 | 4,470 | 4,470 | -30 (-0.67%) | 83,800 |
18 Sep 2014 | USD | 4,550 | 4,550 | 4,490 | 4,500 | 4,500 | -35 (-0.77%) | 48,900 |
17 Sep 2014 | USD | 4,510 | 4,575 | 4,510 | 4,535 | 4,535 | +25 (+0.55%) | 34,100 |
16 Sep 2014 | USD | 4,510 | 4,535 | 4,485 | 4,510 | 4,510 | 0.0 (0.0%) | 58,800 |
15 Sep 2014 | USD | 4,510 | 4,510 | 4,510 | 4,510 | 4,510 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 4,580 | 4,580 | 4,505 | 4,510 | 4,510 | -40 (-0.88%) | 56,000 |
11 Sep 2014 | USD | 4,645 | 4,645 | 4,545 | 4,550 | 4,550 | -45 (-0.98%) | 32,600 |
10 Sep 2014 | USD | 4,550 | 4,600 | 4,545 | 4,595 | 4,595 | +15 (+0.33%) | 22,300 |
9 Sep 2014 | USD | 4,655 | 4,675 | 4,570 | 4,580 | 4,580 | -60 (-1.29%) | 32,900 |
8 Sep 2014 | USD | 4,675 | 4,685 | 4,615 | 4,640 | 4,640 | +35 (+0.76%) | 38,900 |
5 Sep 2014 | USD | 4,520 | 4,610 | 4,520 | 4,605 | 4,605 | +95 (+2.11%) | 43,500 |
4 Sep 2014 | USD | 4,525 | 4,550 | 4,505 | 4,510 | 4,510 | -10 (-0.22%) | 37,800 |
3 Sep 2014 | USD | 4,580 | 4,580 | 4,515 | 4,520 | 4,520 | -60 (-1.31%) | 33,500 |
2 Sep 2014 | USD | 4,565 | 4,630 | 4,520 | 4,580 | 4,580 | +10 (+0.22%) | 44,300 |
1 Sep 2014 | USD | 4,610 | 4,615 | 4,545 | 4,570 | 4,570 | -40 (-0.87%) | 24,400 |
29 Aug 2014 | USD | 4,475 | 4,615 | 4,475 | 4,610 | 4,610 | +90 (+1.99%) | 67,800 |
28 Aug 2014 | USD | 4,580 | 4,580 | 4,495 | 4,520 | 4,520 | -100 (-2.16%) | 80,900 |
27 Aug 2014 | USD | 4,650 | 4,680 | 4,585 | 4,620 | 4,620 | -30 (-0.65%) | 74,900 |
26 Aug 2014 | USD | 4,735 | 4,740 | 4,630 | 4,650 | 4,650 | -115 (-2.41%) | 73,800 |
25 Aug 2014 | USD | 4,760 | 4,770 | 4,725 | 4,765 | 4,765 | +40 (+0.85%) | 25,600 |
22 Aug 2014 | USD | 4,775 | 4,775 | 4,705 | 4,725 | 4,725 | -65 (-1.36%) | 46,900 |
21 Aug 2014 | USD | 4,805 | 4,835 | 4,760 | 4,790 | 4,790 | -20 (-0.42%) | 39,300 |
20 Aug 2014 | USD | 4,770 | 4,840 | 4,750 | 4,810 | 4,810 | +70 (+1.48%) | 61,100 |
19 Aug 2014 | USD | 4,805 | 4,815 | 4,720 | 4,740 | 4,740 | -60 (-1.25%) | 52,800 |
18 Aug 2014 | USD | 4,745 | 4,860 | 4,745 | 4,800 | 4,800 | +65 (+1.37%) | 80,500 |
15 Aug 2014 | USD | 4,735 | 4,765 | 4,715 | 4,735 | 4,735 | 0.0 (0.0%) | 63,800 |
14 Aug 2014 | USD | 4,700 | 4,745 | 4,700 | 4,735 | 4,735 | +40 (+0.85%) | 50,100 |
13 Aug 2014 | USD | 4,685 | 4,715 | 4,650 | 4,695 | 4,695 | 0.0 (0.0%) | 40,700 |
12 Aug 2014 | USD | 4,570 | 4,740 | 4,560 | 4,695 | 4,695 | +125 (+2.74%) | 98,700 |