Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | USD | 4,885 | 4,940 | 4,860 | 4,875 | 4,875 | +15 (+0.31%) | 538,700 |
29 Jun 2015 | USD | 4,850 | 4,920 | 4,840 | 4,860 | 4,860 | -95 (-1.92%) | 406,100 |
26 Jun 2015 | USD | 4,980 | 5,010 | 4,945 | 4,955 | 4,955 | -45 (-0.90%) | 344,100 |
25 Jun 2015 | USD | 5,010 | 5,050 | 4,985 | 5,000 | 5,000 | -80 (-1.57%) | 410,700 |
24 Jun 2015 | USD | 5,100 | 5,100 | 5,020 | 5,080 | 5,080 | -20 (-0.39%) | 582,800 |
23 Jun 2015 | USD | 4,985 | 5,100 | 4,965 | 5,100 | 5,100 | +135 (+2.72%) | 593,400 |
22 Jun 2015 | USD | 4,935 | 4,970 | 4,910 | 4,965 | 4,965 | +20 (+0.40%) | 779,700 |
19 Jun 2015 | USD | 4,970 | 5,040 | 4,945 | 4,945 | 4,945 | +45 (+0.92%) | 1,123,300 |
18 Jun 2015 | USD | 4,990 | 5,000 | 4,900 | 4,900 | 4,900 | -100 (-2%) | 607,000 |
17 Jun 2015 | USD | 5,030 | 5,030 | 4,985 | 5,000 | 5,000 | +15 (+0.30%) | 237,200 |
16 Jun 2015 | USD | 5,050 | 5,080 | 4,985 | 4,985 | 4,985 | -85 (-1.68%) | 636,600 |
15 Jun 2015 | USD | 5,050 | 5,080 | 5,040 | 5,070 | 5,070 | -80 (-1.55%) | 264,000 |
12 Jun 2015 | USD | 5,100 | 5,150 | 5,080 | 5,150 | 5,150 | +20 (+0.39%) | 558,800 |
11 Jun 2015 | USD | 5,050 | 5,130 | 5,050 | 5,130 | 5,130 | +90 (+1.79%) | 564,400 |
10 Jun 2015 | USD | 5,040 | 5,070 | 5,020 | 5,040 | 5,040 | -10 (-0.20%) | 538,700 |
9 Jun 2015 | USD | 5,050 | 5,070 | 5,040 | 5,050 | 5,050 | -30 (-0.59%) | 0 |
8 Jun 2015 | USD | 5,130 | 5,130 | 5,050 | 5,080 | 5,080 | -20 (-0.39%) | 0 |
5 Jun 2015 | USD | 5,060 | 5,120 | 5,030 | 5,100 | 5,100 | +40 (+0.79%) | 306,400 |
4 Jun 2015 | USD | 5,100 | 5,110 | 5,050 | 5,060 | 5,060 | -20 (-0.39%) | 282,000 |
3 Jun 2015 | USD | 5,190 | 5,190 | 5,060 | 5,080 | 5,080 | -100 (-1.93%) | 532,900 |
2 Jun 2015 | USD | 5,230 | 5,230 | 5,160 | 5,180 | 5,180 | -30 (-0.58%) | 353,100 |
1 Jun 2015 | USD | 5,180 | 5,220 | 5,160 | 5,210 | 5,210 | +30 (+0.58%) | 356,300 |
29 May 2015 | USD | 5,210 | 5,210 | 5,140 | 5,180 | 5,180 | +20 (+0.39%) | 811,900 |
28 May 2015 | USD | 5,230 | 5,230 | 5,120 | 5,160 | 5,160 | -20 (-0.39%) | 605,300 |
27 May 2015 | USD | 5,120 | 5,210 | 5,100 | 5,180 | 5,180 | +110 (+2.17%) | 891,600 |
26 May 2015 | USD | 5,200 | 5,230 | 5,050 | 5,070 | 5,070 | -90 (-1.74%) | 1,226,000 |
25 May 2015 | USD | 5,260 | 5,260 | 5,150 | 5,160 | 5,160 | -90 (-1.71%) | 429,600 |
22 May 2015 | USD | 5,310 | 5,320 | 5,220 | 5,250 | 5,250 | -30 (-0.57%) | 243,800 |
21 May 2015 | USD | 5,250 | 5,310 | 5,220 | 5,280 | 5,280 | +80 (+1.54%) | 415,100 |
20 May 2015 | USD | 5,250 | 5,260 | 5,200 | 5,200 | 5,200 | -40 (-0.76%) | 425,100 |