Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | USD | 2,818 | 2,818 | 2,752 | 2,770 | 2,770 | -30 (-1.07%) | 29,000 |
1 Dec 2015 | USD | 2,791 | 2,800 | 2,784 | 2,800 | 2,800 | -7 (-0.25%) | 22,700 |
30 Nov 2015 | USD | 2,731 | 2,807 | 2,731 | 2,807 | 2,807 | +57 (+2.07%) | 47,900 |
27 Nov 2015 | USD | 2,705 | 2,768 | 2,705 | 2,750 | 2,750 | +18 (+0.66%) | 28,400 |
26 Nov 2015 | USD | 2,751 | 2,781 | 2,730 | 2,732 | 2,732 | -25 (-0.91%) | 52,100 |
25 Nov 2015 | USD | 2,785 | 2,800 | 2,754 | 2,757 | 2,757 | -11 (-0.40%) | 26,200 |
24 Nov 2015 | USD | 2,730 | 2,775 | 2,717 | 2,768 | 2,768 | +14 (+0.51%) | 21,800 |
23 Nov 2015 | USD | 2,754 | 2,754 | 2,754 | 2,754 | 2,754 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,850 | 2,869 | 2,740 | 2,754 | 2,754 | -74 (-2.62%) | 56,900 |
19 Nov 2015 | USD | 2,734 | 2,828 | 2,734 | 2,828 | 2,828 | +120 (+4.43%) | 66,300 |
18 Nov 2015 | USD | 2,639 | 2,723 | 2,630 | 2,708 | 2,708 | +86 (+3.28%) | 52,400 |
17 Nov 2015 | USD | 2,641 | 2,641 | 2,604 | 2,622 | 2,622 | +1 (+0.04%) | 39,100 |
16 Nov 2015 | USD | 2,636 | 2,655 | 2,611 | 2,621 | 2,621 | -65 (-2.42%) | 37,000 |
13 Nov 2015 | USD | 2,664 | 2,686 | 2,630 | 2,686 | 2,686 | +21 (+0.79%) | 48,300 |
12 Nov 2015 | USD | 2,653 | 2,679 | 2,635 | 2,665 | 2,665 | +16 (+0.60%) | 134,300 |
11 Nov 2015 | USD | 2,592 | 2,676 | 2,581 | 2,649 | 2,649 | +39 (+1.49%) | 96,600 |
10 Nov 2015 | USD | 2,587 | 2,627 | 2,577 | 2,610 | 2,610 | -27 (-1.02%) | 34,800 |
9 Nov 2015 | USD | 2,648 | 2,715 | 2,629 | 2,637 | 2,637 | -11 (-0.42%) | 55,400 |
6 Nov 2015 | USD | 2,536 | 2,658 | 2,531 | 2,648 | 2,648 | +12 (+0.46%) | 71,500 |
5 Nov 2015 | USD | 2,616 | 2,657 | 2,606 | 2,636 | 2,636 | +15 (+0.57%) | 46,800 |
4 Nov 2015 | USD | 2,600 | 2,628 | 2,572 | 2,621 | 2,621 | +59 (+2.30%) | 34,900 |
3 Nov 2015 | USD | 2,562 | 2,562 | 2,562 | 2,562 | 2,562 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 2,645 | 2,659 | 2,549 | 2,562 | 2,562 | -88 (-3.32%) | 35,300 |
30 Oct 2015 | USD | 2,583 | 2,650 | 2,566 | 2,650 | 2,650 | +77 (+2.99%) | 34,800 |
29 Oct 2015 | USD | 2,580 | 2,606 | 2,524 | 2,573 | 2,573 | 0.0 (0.0%) | 193,800 |
28 Oct 2015 | USD | 2,649 | 2,649 | 2,538 | 2,573 | 2,573 | -26 (-1.00%) | 48,800 |
27 Oct 2015 | USD | 2,640 | 2,665 | 2,599 | 2,599 | 2,599 | -20 (-0.76%) | 21,700 |
26 Oct 2015 | USD | 2,636 | 2,636 | 2,596 | 2,619 | 2,619 | +30 (+1.16%) | 21,400 |
23 Oct 2015 | USD | 2,609 | 2,640 | 2,584 | 2,589 | 2,589 | -17 (-0.65%) | 33,400 |
22 Oct 2015 | USD | 2,610 | 2,644 | 2,602 | 2,606 | 2,606 | -5 (-0.19%) | 19,100 |