Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2015 | USD | 2,600 | 2,618 | 2,581 | 2,611 | 2,611 | +21 (+0.81%) | 31,400 |
20 Oct 2015 | USD | 2,657 | 2,669 | 2,588 | 2,590 | 2,590 | -57 (-2.15%) | 38,700 |
19 Oct 2015 | USD | 2,627 | 2,664 | 2,615 | 2,647 | 2,647 | +28 (+1.07%) | 13,900 |
16 Oct 2015 | USD | 2,670 | 2,683 | 2,614 | 2,619 | 2,619 | -41 (-1.54%) | 40,600 |
15 Oct 2015 | USD | 2,617 | 2,694 | 2,604 | 2,660 | 2,660 | +46 (+1.76%) | 35,300 |
14 Oct 2015 | USD | 2,588 | 2,643 | 2,566 | 2,614 | 2,614 | +17 (+0.65%) | 43,300 |
13 Oct 2015 | USD | 2,591 | 2,628 | 2,579 | 2,597 | 2,597 | 0.0 (0.0%) | 42,100 |
12 Oct 2015 | USD | 2,597 | 2,597 | 2,597 | 2,597 | 2,597 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 2,600 | 2,621 | 2,548 | 2,597 | 2,597 | +13 (+0.50%) | 46,800 |
8 Oct 2015 | USD | 2,628 | 2,628 | 2,533 | 2,584 | 2,584 | -44 (-1.67%) | 74,200 |
7 Oct 2015 | USD | 2,578 | 2,631 | 2,560 | 2,628 | 2,628 | +49 (+1.90%) | 42,900 |
6 Oct 2015 | USD | 2,556 | 2,640 | 2,556 | 2,579 | 2,579 | -21 (-0.81%) | 41,300 |
5 Oct 2015 | USD | 2,611 | 2,648 | 2,560 | 2,600 | 2,600 | +1 (+0.04%) | 17,300 |
2 Oct 2015 | USD | 2,697 | 2,697 | 2,587 | 2,599 | 2,599 | -66 (-2.48%) | 25,400 |
1 Oct 2015 | USD | 2,604 | 2,697 | 2,584 | 2,665 | 2,665 | +95 (+3.70%) | 22,300 |
30 Sep 2015 | USD | 2,585 | 2,630 | 2,554 | 2,570 | 2,570 | +30 (+1.18%) | 38,300 |
29 Sep 2015 | USD | 2,635 | 2,635 | 2,537 | 2,540 | 2,540 | -122 (-4.58%) | 47,700 |
28 Sep 2015 | USD | 2,596 | 2,685 | 2,588 | 2,662 | 2,662 | +66 (+2.54%) | 34,500 |
25 Sep 2015 | USD | 2,543 | 2,598 | 2,450 | 2,596 | 2,596 | +53 (+2.08%) | 43,800 |
24 Sep 2015 | USD | 2,545 | 2,616 | 2,543 | 2,543 | 2,543 | -37 (-1.43%) | 45,400 |
23 Sep 2015 | USD | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 2,641 | 2,677 | 2,570 | 2,580 | 2,580 | -110 (-4.09%) | 38,400 |
17 Sep 2015 | USD | 2,719 | 2,746 | 2,651 | 2,690 | 2,690 | -28 (-1.03%) | 44,600 |
16 Sep 2015 | USD | 2,540 | 2,777 | 2,508 | 2,718 | 2,718 | +208 (+8.29%) | 90,200 |
15 Sep 2015 | USD | 2,527 | 2,555 | 2,481 | 2,510 | 2,510 | -17 (-0.67%) | 29,700 |
14 Sep 2015 | USD | 2,539 | 2,582 | 2,453 | 2,527 | 2,527 | +38 (+1.53%) | 29,600 |
11 Sep 2015 | USD | 2,450 | 2,501 | 2,404 | 2,489 | 2,489 | +18 (+0.73%) | 41,400 |
10 Sep 2015 | USD | 2,458 | 2,498 | 2,430 | 2,471 | 2,471 | -58 (-2.29%) | 24,100 |