Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | USD | 5,030 | 5,250 | 5,014 | 5,200 | 5,200 | +170 (+3.38%) | 2,496,584 |
11 Aug 2014 | USD | 5,072 | 5,072 | 4,891 | 5,030 | 5,030 | -53 (-1.04%) | 347,625 |
8 Aug 2014 | USD | 5,100 | 5,119 | 5,070 | 5,083 | 5,083 | -34 (-0.66%) | 124,937 |
7 Aug 2014 | USD | 5,150 | 5,159 | 5,065 | 5,117 | 5,117 | -33 (-0.64%) | 105,447 |
6 Aug 2014 | USD | 5,210 | 5,210 | 5,030 | 5,150 | 5,150 | -60 (-1.15%) | 415,779 |
5 Aug 2014 | USD | 5,215 | 5,239 | 5,000 | 5,210 | 5,210 | -20 (-0.38%) | 1,862,453 |
4 Aug 2014 | USD | 5,201 | 5,249 | 5,200 | 5,230 | 5,230 | +20 (+0.38%) | 225,135 |
1 Aug 2014 | USD | 5,288 | 5,288 | 5,159 | 5,210 | 5,210 | -78 (-1.48%) | 407,908 |
31 Jul 2014 | USD | 5,337 | 5,379 | 5,248 | 5,288 | 5,288 | -49 (-0.92%) | 185,021 |
30 Jul 2014 | USD | 5,352 | 5,375 | 5,332 | 5,337 | 5,337 | -9 (-0.17%) | 217,264 |
29 Jul 2014 | USD | 5,387 | 5,387 | 5,311 | 5,346 | 5,346 | -9 (-0.17%) | 74,442 |
28 Jul 2014 | USD | 5,390 | 5,421 | 5,350 | 5,355 | 5,355 | -17 (-0.32%) | 369,150 |
25 Jul 2014 | USD | 5,350 | 5,390 | 5,350 | 5,372 | 5,372 | +2 (+0.04%) | 1,103,311 |
24 Jul 2014 | USD | 5,380 | 5,420 | 5,350 | 5,370 | 5,370 | -30 (-0.56%) | 369,839 |
23 Jul 2014 | USD | 5,350 | 5,400 | 5,350 | 5,400 | 5,400 | +35 (+0.65%) | 475,151 |
22 Jul 2014 | USD | 5,331 | 5,399 | 5,331 | 5,365 | 5,365 | +2 (+0.04%) | 460,913 |
21 Jul 2014 | USD | 5,438 | 5,438 | 5,329 | 5,363 | 5,363 | -37 (-0.69%) | 460,666 |
18 Jul 2014 | USD | 5,385 | 5,449 | 5,385 | 5,400 | 5,400 | -50 (-0.92%) | 494,640 |
17 Jul 2014 | USD | 5,500 | 5,513 | 5,385 | 5,450 | 5,450 | -38 (-0.69%) | 847,256 |
16 Jul 2014 | USD | 5,546 | 5,565 | 5,486 | 5,488 | 5,488 | -32 (-0.58%) | 1,541,669 |
15 Jul 2014 | USD | 5,327 | 5,525 | 5,327 | 5,520 | 5,520 | +141 (+2.62%) | 4,858,591 |
14 Jul 2014 | USD | 5,275 | 5,394 | 5,275 | 5,379 | 5,379 | +104 (+1.97%) | 2,320,248 |
11 Jul 2014 | USD | 5,230 | 5,294 | 5,206 | 5,275 | 5,275 | +55 (+1.05%) | 960,581 |
10 Jul 2014 | USD | 5,360 | 5,360 | 5,173 | 5,220 | 5,220 | -30 (-0.57%) | 403,637 |
9 Jul 2014 | USD | 5,250 | 5,250 | 5,220 | 5,250 | 5,250 | -10 (-0.19%) | 168,021 |
8 Jul 2014 | USD | 5,320 | 5,343 | 5,250 | 5,260 | 5,260 | -60 (-1.13%) | 1,257,809 |
7 Jul 2014 | USD | 5,200 | 5,357 | 5,175 | 5,320 | 5,320 | +150 (+2.90%) | 2,506,065 |
4 Jul 2014 | USD | 5,145 | 5,198 | 5,051 | 5,170 | 5,170 | +20 (+0.39%) | 344,948 |
3 Jul 2014 | USD | 5,170 | 5,170 | 5,135 | 5,150 | 5,150 | -16 (-0.31%) | 898,738 |
2 Jul 2014 | USD | 5,275 | 5,299 | 5,155 | 5,166 | 5,166 | -108 (-2.05%) | 329,227 |