Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2015 | USD | 2,800 | 2,937 | 2,800 | 2,918 | 2,918 | +143 (+5.15%) | 68,300 |
28 Jul 2015 | USD | 2,739 | 2,785 | 2,727 | 2,775 | 2,775 | +36 (+1.31%) | 26,800 |
27 Jul 2015 | USD | 2,786 | 2,786 | 2,720 | 2,739 | 2,739 | -47 (-1.69%) | 43,700 |
24 Jul 2015 | USD | 2,776 | 2,792 | 2,767 | 2,786 | 2,786 | +22 (+0.80%) | 33,800 |
23 Jul 2015 | USD | 2,735 | 2,774 | 2,735 | 2,764 | 2,764 | +22 (+0.80%) | 18,400 |
22 Jul 2015 | USD | 2,720 | 2,775 | 2,713 | 2,742 | 2,742 | +4 (+0.15%) | 32,300 |
21 Jul 2015 | USD | 2,729 | 2,744 | 2,723 | 2,738 | 2,738 | +36 (+1.33%) | 23,100 |
20 Jul 2015 | USD | 2,702 | 2,702 | 2,702 | 2,702 | 2,702 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,678 | 2,706 | 2,667 | 2,702 | 2,702 | +37 (+1.39%) | 39,900 |
16 Jul 2015 | USD | 2,650 | 2,683 | 2,600 | 2,665 | 2,665 | +42 (+1.60%) | 36,000 |
15 Jul 2015 | USD | 2,575 | 2,634 | 2,555 | 2,623 | 2,623 | +50 (+1.94%) | 27,000 |
14 Jul 2015 | USD | 2,609 | 2,620 | 2,561 | 2,573 | 2,573 | -16 (-0.62%) | 44,200 |
13 Jul 2015 | USD | 2,555 | 2,613 | 2,530 | 2,589 | 2,589 | +57 (+2.25%) | 46,100 |
10 Jul 2015 | USD | 2,525 | 2,567 | 2,525 | 2,532 | 2,532 | +34 (+1.36%) | 50,800 |
9 Jul 2015 | USD | 2,480 | 2,535 | 2,475 | 2,498 | 2,498 | -43 (-1.69%) | 49,300 |
8 Jul 2015 | USD | 2,650 | 2,662 | 2,541 | 2,541 | 2,541 | -85 (-3.24%) | 58,500 |
7 Jul 2015 | USD | 2,654 | 2,715 | 2,625 | 2,626 | 2,626 | -5 (-0.19%) | 40,800 |
6 Jul 2015 | USD | 2,770 | 2,770 | 2,631 | 2,631 | 2,631 | -113 (-4.12%) | 70,000 |
3 Jul 2015 | USD | 2,705 | 2,744 | 2,685 | 2,744 | 2,744 | +86 (+3.24%) | 60,100 |
2 Jul 2015 | USD | 2,701 | 2,764 | 2,652 | 2,658 | 2,658 | -75 (-2.74%) | 85,000 |
1 Jul 2015 | USD | 2,766 | 2,775 | 2,713 | 2,733 | 2,733 | -33 (-1.19%) | 35,700 |
30 Jun 2015 | USD | 2,721 | 2,780 | 2,721 | 2,766 | 2,766 | +45 (+1.65%) | 44,100 |
29 Jun 2015 | USD | 2,700 | 2,735 | 2,670 | 2,721 | 2,721 | -15 (-0.55%) | 33,900 |
26 Jun 2015 | USD | 2,732 | 2,785 | 2,724 | 2,736 | 2,736 | -8 (-0.29%) | 73,200 |
25 Jun 2015 | USD | 2,796 | 2,797 | 2,713 | 2,744 | 2,744 | -69 (-2.45%) | 57,000 |
24 Jun 2015 | USD | 2,879 | 2,879 | 2,799 | 2,813 | 2,813 | -50 (-1.75%) | 39,500 |
23 Jun 2015 | USD | 2,849 | 2,876 | 2,805 | 2,863 | 2,863 | +20 (+0.70%) | 43,300 |
22 Jun 2015 | USD | 2,796 | 2,850 | 2,790 | 2,843 | 2,843 | +38 (+1.35%) | 22,400 |
19 Jun 2015 | USD | 2,792 | 2,824 | 2,781 | 2,805 | 2,805 | +13 (+0.47%) | 23,200 |
18 Jun 2015 | USD | 2,810 | 2,880 | 2,781 | 2,792 | 2,792 | -14 (-0.50%) | 52,300 |