Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | USD | 4,536.02 | 4,611.6201 | 4,216.8184 | 4,216.8184 | 3,719,233,828,800.001 | -234.361 (-5.27%) | 3 |
4 Oct 2016 | USD | 4,620.02 | 4,620.02 | 4,368.019 | 4,451.1792 | 3,925,940,054,400.0015 | -84.841 (-1.87%) | 7 |
3 Oct 2016 | USD | 4,536.02 | 4,620.02 | 4,443.6191 | 4,536.02 | 4,000,769,640,000.0015 | -168 (-3.57%) | 0 |
30 Sep 2016 | USD | 4,788.021 | 4,830.021 | 4,536.02 | 4,704.0205 | 4,148,946,081,000.0015 | -336.002 (-6.67%) | 11 |
29 Sep 2016 | USD | 5,712.0249 | 5,712.0249 | 4,509.9795 | 5,040.022 | 4,445,299,404,000.001 | -840.004 (-14.29%) | 48 |
28 Sep 2016 | USD | 6,077.4263 | 6,132.0269 | 5,880.0259 | 5,880.0259 | 5,186,182,843,800.002 | -293.161 (-4.75%) | 3 |
27 Sep 2016 | USD | 5,964.0259 | 6,298.3477 | 5,964.0259 | 6,173.187 | 5,444,750,934,000.002 | +125.161 (+2.07%) | 1 |
26 Sep 2016 | USD | 5,880.0259 | 6,300.0273 | 5,880.0259 | 6,048.0264 | 5,334,359,284,800.002 | 0.0 (0.0%) | 5 |
23 Sep 2016 | USD | 6,216.8672 | 6,300.0273 | 5,964.0259 | 6,048.0264 | 5,334,359,284,800.002 | -168.001 (-2.70%) | 2 |
22 Sep 2016 | USD | 6,132.0269 | 6,300.0273 | 6,132.0269 | 6,216.0273 | 5,482,536,078,600.002 | +84 (+1.37%) | 2 |
21 Sep 2016 | USD | 6,300.0273 | 6,300.0273 | 5,880.8657 | 6,132.0269 | 5,408,447,725,800.002 | 0.0 (0.0%) | 2 |
20 Sep 2016 | USD | 5,882.5454 | 6,132.0269 | 5,880.8657 | 6,132.0269 | 5,408,447,725,800.002 | +65.521 (+1.08%) | 1 |
19 Sep 2016 | USD | 6,300.0273 | 6,468.0283 | 5,880.0259 | 6,066.5063 | 5,350,658,556,600.002 | -65.521 (-1.07%) | 3 |
16 Sep 2016 | USD | 6,459.6279 | 6,679.709 | 6,047.1865 | 6,132.0269 | 5,408,447,725,800.002 | -525.002 (-7.89%) | 5 |
15 Sep 2016 | USD | 6,636.0288 | 6,720.0293 | 6,471.3882 | 6,657.0288 | 5,871,499,401,600.002 | -63.001 (-0.94%) | 3 |
14 Sep 2016 | USD | 6,888.0303 | 6,888.0303 | 6,305.0674 | 6,720.0293 | 5,927,065,842,600.002 | +84.001 (+1.27%) | 3 |
13 Sep 2016 | USD | 6,384.0278 | 6,804.0298 | 6,300.0273 | 6,636.0288 | 5,852,977,401,600.002 | -84.001 (-1.25%) | 0 |
12 Sep 2016 | USD | 6,720.0293 | 6,804.0298 | 6,468.0283 | 6,720.0293 | 5,927,065,842,600.002 | 0.0 (0.0%) | 3 |
9 Sep 2016 | USD | 6,468.0283 | 6,829.23 | 6,468.0283 | 6,720.0293 | 5,927,065,842,600.002 | +168 (+2.56%) | 1 |
8 Sep 2016 | USD | 6,594.0288 | 7,056.0308 | 6,467.188 | 6,552.0288 | 5,778,889,401,600.002 | -210 (-3.11%) | 4 |
7 Sep 2016 | USD | 7,139.1909 | 7,140.0313 | 6,568.8286 | 6,762.0293 | 5,964,109,842,600.002 | +126.001 (+1.90%) | 3 |
6 Sep 2016 | USD | 6,722.5493 | 7,291.2319 | 6,552.0288 | 6,636.0288 | 5,852,977,401,600.002 | -336.002 (-4.82%) | 4 |
5 Sep 2016 | USD | 6,972.0303 | 6,972.0303 | 6,972.0303 | 6,972.0303 | 6,149,330,724,600.002 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 7,054.3506 | 7,308.0317 | 6,804.0298 | 6,972.0303 | 6,149,330,724,600.002 | 0.0 (0.0%) | 8 |
1 Sep 2016 | USD | 7,476.0327 | 7,727.1938 | 6,972.0303 | 6,972.0303 | 6,149,330,724,600.002 | -504.002 (-6.74%) | 36 |
31 Aug 2016 | USD | 6,636.0288 | 7,476.0327 | 6,300.0273 | 7,476.0327 | 6,593,860,841,400.002 | +672.003 (+9.88%) | 6 |
30 Aug 2016 | USD | 6,636.0288 | 6,804.0298 | 6,552.8687 | 6,804.0298 | 6,001,154,283,600.002 | +159.601 (+2.40%) | 1 |
29 Aug 2016 | USD | 6,216.0273 | 6,720.0293 | 5,964.0259 | 6,644.4292 | 5,860,386,554,400.002 | +420.002 (+6.75%) | 7 |
26 Aug 2016 | USD | 6,636.0288 | 6,888.0303 | 6,224.4272 | 6,224.4272 | 5,489,944,790,400.002 | -411.602 (-6.20%) | 8 |
25 Aug 2016 | USD | 6,972.0303 | 6,972.0303 | 6,552.0288 | 6,636.0288 | 5,852,977,401,600.002 | -252.001 (-3.66%) | 5 |