Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | USD | 5,586 | 5,635 | 5,384.3999 | 5,565 | 3,895,499.8052 | +10.5 (+0.19%) | 25 |
3 Aug 2015 | USD | 5,593 | 5,600 | 5,467 | 5,554.5 | 3,888,149.8056 | +87.5 (+1.60%) | 8 |
31 Jul 2015 | USD | 5,425 | 5,530 | 5,404 | 5,467 | 3,826,899.8087 | +70 (+1.30%) | 16 |
30 Jul 2015 | USD | 5,621 | 5,621 | 5,383 | 5,397 | 3,777,899.8111 | -231 (-4.10%) | 7 |
29 Jul 2015 | USD | 5,444.6001 | 5,670 | 5,383 | 5,628 | 3,939,599.803 | +63 (+1.13%) | 7 |
28 Jul 2015 | USD | 5,670 | 5,677 | 5,362 | 5,565 | 3,895,499.8052 | +28 (+0.51%) | 25 |
27 Jul 2015 | USD | 5,663 | 5,663 | 5,229 | 5,537 | 3,875,899.8062 | -560 (-9.18%) | 19 |
24 Jul 2015 | USD | 6,181 | 6,216 | 5,880 | 6,097 | 4,267,899.7866 | -203 (-3.22%) | 9 |
23 Jul 2015 | USD | 6,293 | 6,391 | 6,160 | 6,300 | 4,409,999.7795 | 0.0 (0.0%) | 17 |
22 Jul 2015 | USD | 6,314 | 6,470.1001 | 6,104 | 6,300 | 4,409,999.7795 | -7 (-0.11%) | 23 |
21 Jul 2015 | USD | 6,395.8999 | 6,636 | 6,307 | 6,307 | 4,414,899.7793 | +7 (+0.11%) | 15 |
20 Jul 2015 | USD | 6,650 | 6,650 | 6,300 | 6,300 | 4,409,999.7795 | -336 (-5.06%) | 12 |
17 Jul 2015 | USD | 6,720 | 6,727 | 6,580 | 6,636 | 4,645,199.7677 | -91 (-1.35%) | 18 |
16 Jul 2015 | USD | 6,776 | 6,818 | 6,545 | 6,727 | 4,708,899.7646 | +140 (+2.13%) | 28 |
15 Jul 2015 | USD | 6,720 | 6,790 | 6,316.7998 | 6,587 | 4,610,899.7695 | -14 (-0.21%) | 35 |
14 Jul 2015 | USD | 6,153 | 7,000 | 6,111 | 6,601 | 4,620,699.769 | +301 (+4.78%) | 60 |
13 Jul 2015 | USD | 5,789 | 6,349 | 5,460 | 6,300 | 4,409,999.7795 | +518 (+8.96%) | 32 |
10 Jul 2015 | USD | 5,726 | 5,831 | 5,607 | 5,782 | 4,047,399.7976 | +343 (+6.31%) | 9 |
9 Jul 2015 | USD | 5,376 | 5,676.2998 | 5,376 | 5,439 | 3,807,299.8096 | -7 (-0.13%) | 11 |
8 Jul 2015 | USD | 5,540.5 | 5,606.2998 | 5,250 | 5,446 | 3,812,199.8094 | -266 (-4.66%) | 12 |
7 Jul 2015 | USD | 5,740 | 5,803 | 5,586 | 5,712 | 3,998,399.8001 | +42 (+0.74%) | 30 |
6 Jul 2015 | USD | 5,320 | 5,740 | 5,320 | 5,670 | 3,968,999.8016 | +203 (+3.71%) | 104 |
3 Jul 2015 | USD | 5,467 | 5,467 | 5,467 | 5,467 | 3,826,899.8087 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 5,236 | 5,495 | 5,236 | 5,467 | 3,826,899.8087 | +280 (+5.40%) | 17 |
1 Jul 2015 | USD | 5,166 | 5,264 | 5,096 | 5,187 | 3,630,899.8185 | +112 (+2.21%) | 6 |
30 Jun 2015 | USD | 5,227.6001 | 5,227.6001 | 4,907 | 5,075 | 3,552,499.8224 | -49 (-0.96%) | 19 |
29 Jun 2015 | USD | 5,180 | 5,285 | 5,075 | 5,124 | 3,586,799.8207 | -56 (-1.08%) | 14 |
26 Jun 2015 | USD | 5,306 | 5,306 | 5,054 | 5,180 | 3,625,999.8187 | 0.0 (0.0%) | 58 |
25 Jun 2015 | USD | 5,250 | 5,306 | 5,089 | 5,180 | 3,625,999.8187 | -87.5 (-1.66%) | 83 |
24 Jun 2015 | USD | 5,166 | 5,355 | 5,166 | 5,267.5 | 3,687,249.8156 | +31.5 (+0.60%) | 20 |