Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | USD | 5,796 | 5,992 | 5,747 | 5,971 | 4,179,699.791 | +252 (+4.41%) | 14 |
14 Sep 2015 | USD | 5,740 | 5,789 | 5,551 | 5,719 | 4,003,299.7998 | +140 (+2.51%) | 9 |
11 Sep 2015 | USD | 5,516 | 5,614 | 5,425 | 5,579 | 3,905,299.8047 | +35 (+0.63%) | 21 |
10 Sep 2015 | USD | 5,838 | 5,880 | 5,341 | 5,544 | 3,880,799.806 | -266 (-4.58%) | 27 |
9 Sep 2015 | USD | 6,230 | 6,230 | 5,810 | 5,810 | 4,066,999.7967 | -483 (-7.68%) | 36 |
8 Sep 2015 | USD | 6,440 | 6,440 | 5,950 | 6,293 | 4,405,099.7797 | +147 (+2.39%) | 20 |
7 Sep 2015 | USD | 6,146 | 6,146 | 6,146 | 6,146 | 4,302,199.7849 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 6,195 | 6,230 | 5,810 | 6,146 | 4,302,199.7849 | +266 (+4.52%) | 13 |
3 Sep 2015 | USD | 5,768 | 5,880 | 5,677 | 5,880 | 4,115,999.7942 | +126 (+2.19%) | 13 |
2 Sep 2015 | USD | 5,880 | 6,069 | 5,600 | 5,754 | 4,027,799.7986 | +84 (+1.48%) | 24 |
1 Sep 2015 | USD | 5,600 | 5,670 | 5,600 | 5,670 | 3,968,999.8016 | 0.0 (0.0%) | 10 |
31 Aug 2015 | USD | 5,665.7998 | 5,824 | 5,649 | 5,670 | 3,968,999.8016 | 0.0 (0.0%) | 17 |
28 Aug 2015 | USD | 5,635 | 5,677 | 5,635 | 5,670 | 3,968,999.8016 | +35 (+0.62%) | 10 |
27 Aug 2015 | USD | 5,614 | 5,635 | 5,492.2002 | 5,635 | 3,944,499.8028 | +98 (+1.77%) | 1 |
26 Aug 2015 | USD | 5,607 | 5,635 | 5,467 | 5,537 | 3,875,899.8062 | +49 (+0.89%) | 3 |
25 Aug 2015 | USD | 5,285 | 5,628 | 5,285 | 5,488 | 3,841,599.8079 | +238 (+4.53%) | 1 |
24 Aug 2015 | USD | 5,040 | 5,250 | 5,040 | 5,250 | 3,674,999.8163 | -294 (-5.30%) | 5 |
21 Aug 2015 | USD | 5,670 | 5,670 | 5,544 | 5,544 | 3,880,799.806 | -126 (-2.22%) | 5 |
20 Aug 2015 | USD | 5,656 | 5,670 | 5,621 | 5,670 | 3,968,999.8016 | +91 (+1.63%) | 3 |
19 Aug 2015 | USD | 5,656 | 5,670 | 5,579 | 5,579 | 3,905,299.8047 | -21 (-0.38%) | 6 |
18 Aug 2015 | USD | 5,670 | 5,670 | 5,551 | 5,600 | 3,919,999.804 | -112 (-1.96%) | 5 |
17 Aug 2015 | USD | 5,614 | 5,712 | 5,600 | 5,712 | 3,998,399.8001 | +168 (+3.03%) | 3 |
14 Aug 2015 | USD | 5,572 | 5,572 | 5,544 | 5,544 | 3,880,799.806 | +28 (+0.51%) | 0 |
13 Aug 2015 | USD | 5,565 | 5,565 | 5,411 | 5,516 | 3,861,199.8069 | +294 (+5.63%) | 2 |
12 Aug 2015 | USD | 5,369 | 5,369 | 5,180 | 5,222 | 3,655,399.8172 | -147 (-2.74%) | 5 |
11 Aug 2015 | USD | 5,327 | 5,390 | 5,145 | 5,369 | 3,758,299.8121 | -7 (-0.13%) | 7 |
10 Aug 2015 | USD | 5,432 | 5,600 | 5,068 | 5,376 | 3,763,199.8118 | -42 (-0.78%) | 14 |
7 Aug 2015 | USD | 5,439 | 5,621 | 5,390 | 5,418 | 3,792,599.8104 | -182 (-3.25%) | 13 |
6 Aug 2015 | USD | 5,635 | 5,670 | 5,576.8999 | 5,600 | 3,919,999.804 | +28 (+0.50%) | 28 |
5 Aug 2015 | USD | 5,577.6001 | 5,635 | 5,460 | 5,572 | 3,900,399.805 | +7 (+0.13%) | 17 |