Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2015 | USD | 2,002 | 2,002 | 1,820 | 1,827 | 1,278,899.9361 | -189 (-9.38%) | 71 |
26 Oct 2015 | USD | 2,002 | 2,033.5 | 1,960 | 2,016 | 1,411,199.9294 | -7 (-0.35%) | 25 |
23 Oct 2015 | USD | 2,030 | 2,051 | 1,953 | 2,023 | 1,416,099.9292 | +7 (+0.35%) | 31 |
22 Oct 2015 | USD | 1,967 | 2,212 | 1,967 | 2,016 | 1,411,199.9294 | -70 (-3.36%) | 18 |
21 Oct 2015 | USD | 2,072 | 2,219 | 1,946 | 2,086 | 1,460,199.927 | -56 (-2.61%) | 48 |
20 Oct 2015 | USD | 2,191 | 2,289 | 1,925 | 2,142 | 1,499,399.925 | -49 (-2.24%) | 42 |
19 Oct 2015 | USD | 2,072 | 2,275 | 1,946 | 2,191 | 1,533,699.9233 | +175 (+8.68%) | 97 |
16 Oct 2015 | USD | 1,757 | 2,030 | 1,729 | 2,016 | 1,411,199.9294 | +259 (+14.74%) | 80 |
15 Oct 2015 | USD | 1,750 | 1,895.6 | 1,575 | 1,757 | 1,229,899.9385 | +77 (+4.58%) | 158 |
14 Oct 2015 | USD | 1,813 | 1,841 | 1,575 | 1,680 | 1,175,999.9412 | -140 (-7.69%) | 250 |
13 Oct 2015 | USD | 2,142 | 2,513 | 1,792 | 1,820 | 1,273,999.9363 | -133 (-6.81%) | 462 |
12 Oct 2015 | USD | 1,925 | 2,072 | 1,827 | 1,953 | 1,367,099.9316 | -35 (-1.76%) | 58 |
9 Oct 2015 | USD | 2,002 | 2,030 | 1,918 | 1,988 | 1,391,599.9304 | -7 (-0.35%) | 46 |
8 Oct 2015 | USD | 1,834 | 2,030 | 1,827 | 1,995 | 1,396,499.9302 | -63 (-3.06%) | 53 |
7 Oct 2015 | USD | 2,261 | 2,366 | 1,869 | 2,058 | 1,440,599.928 | -217 (-9.54%) | 146 |
6 Oct 2015 | USD | 2,303 | 2,345 | 2,261 | 2,275 | 1,592,499.9204 | -154 (-6.34%) | 19 |
5 Oct 2015 | USD | 2,590 | 2,590 | 2,170 | 2,429 | 1,700,299.915 | -189 (-7.22%) | 71 |
2 Oct 2015 | USD | 2,653 | 2,681 | 2,597 | 2,618 | 1,832,599.9084 | -98 (-3.61%) | 14 |
1 Oct 2015 | USD | 2,758 | 2,800 | 2,632 | 2,716 | 1,901,199.9049 | -56 (-2.02%) | 54 |
30 Sep 2015 | USD | 2,905 | 3,101 | 2,695 | 2,772 | 1,940,399.903 | -147 (-5.04%) | 74 |
29 Sep 2015 | USD | 2,800 | 3,154.8999 | 2,401 | 2,919 | 2,043,299.8978 | -1,505 (-34.02%) | 262 |
28 Sep 2015 | USD | 4,550 | 4,606 | 4,249 | 4,424 | 3,096,799.8452 | -217 (-4.68%) | 52 |
25 Sep 2015 | USD | 5,208 | 5,208 | 4,515 | 4,641 | 3,248,699.8376 | -378 (-7.53%) | 35 |
24 Sep 2015 | USD | 5,544 | 5,593 | 4,970 | 5,019 | 3,513,299.8243 | -434 (-7.96%) | 26 |
23 Sep 2015 | USD | 5,285 | 6,251 | 5,285 | 5,453 | 3,817,099.8091 | +38.5 (+0.71%) | 30 |
22 Sep 2015 | USD | 5,600 | 5,621 | 5,341 | 5,414.5 | 3,790,149.8105 | -311.5 (-5.44%) | 17 |
21 Sep 2015 | USD | 6,111 | 6,146.7002 | 5,677 | 5,726 | 4,008,199.7996 | -371 (-6.08%) | 31 |
18 Sep 2015 | USD | 5,929 | 6,370 | 5,887 | 6,097 | 4,267,899.7866 | +126 (+2.11%) | 68 |
17 Sep 2015 | USD | 5,908 | 5,978 | 5,607 | 5,971 | 4,179,699.791 | +182 (+3.14%) | 16 |
16 Sep 2015 | USD | 5,943 | 6,062 | 5,789 | 5,789 | 4,052,299.7974 | -182 (-3.05%) | 7 |