Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2015 | USD | 5,250 | 5,280 | 5,200 | 5,240 | 5,240 | +40 (+0.77%) | 501,700 |
18 May 2015 | USD | 5,180 | 5,200 | 5,160 | 5,200 | 5,200 | +50 (+0.97%) | 279,100 |
15 May 2015 | USD | 5,090 | 5,160 | 5,060 | 5,150 | 5,150 | +100 (+1.98%) | 460,600 |
14 May 2015 | USD | 5,050 | 5,110 | 5,020 | 5,050 | 5,050 | -40 (-0.79%) | 411,500 |
13 May 2015 | USD | 5,050 | 5,090 | 5,020 | 5,090 | 5,090 | -20 (-0.39%) | 413,000 |
12 May 2015 | USD | 5,180 | 5,190 | 5,090 | 5,110 | 5,110 | -10 (-0.20%) | 318,900 |
11 May 2015 | USD | 5,160 | 5,170 | 5,110 | 5,120 | 5,120 | +30 (+0.59%) | 342,600 |
8 May 2015 | USD | 5,060 | 5,160 | 5,050 | 5,090 | 5,090 | +30 (+0.59%) | 674,500 |
7 May 2015 | USD | 5,210 | 5,230 | 5,000 | 5,060 | 5,060 | -30 (-0.59%) | 1,082,600 |
6 May 2015 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 5,090 | 5,150 | 5,050 | 5,090 | 5,090 | -20 (-0.39%) | 444,500 |
30 Apr 2015 | USD | 5,190 | 5,200 | 5,080 | 5,110 | 5,110 | -140 (-2.67%) | 754,800 |
29 Apr 2015 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 5,250 | 5,280 | 5,220 | 5,250 | 5,250 | +40 (+0.77%) | 443,200 |
27 Apr 2015 | USD | 5,250 | 5,260 | 5,200 | 5,210 | 5,210 | -10 (-0.19%) | 424,700 |
24 Apr 2015 | USD | 5,220 | 5,250 | 5,200 | 5,220 | 5,220 | -20 (-0.38%) | 495,600 |
23 Apr 2015 | USD | 5,300 | 5,300 | 5,210 | 5,240 | 5,240 | -20 (-0.38%) | 504,600 |
22 Apr 2015 | USD | 5,320 | 5,320 | 5,200 | 5,260 | 5,260 | -70 (-1.31%) | 766,700 |
21 Apr 2015 | USD | 5,310 | 5,340 | 5,260 | 5,330 | 5,330 | +10 (+0.19%) | 545,600 |
20 Apr 2015 | USD | 5,300 | 5,360 | 5,250 | 5,320 | 5,320 | -50 (-0.93%) | 456,800 |
17 Apr 2015 | USD | 5,430 | 5,440 | 5,360 | 5,370 | 5,370 | -80 (-1.47%) | 488,600 |
16 Apr 2015 | USD | 5,340 | 5,460 | 5,310 | 5,450 | 5,450 | +180 (+3.42%) | 748,600 |
15 Apr 2015 | USD | 5,420 | 5,460 | 5,270 | 5,270 | 5,270 | -110 (-2.04%) | 839,700 |
14 Apr 2015 | USD | 5,290 | 5,450 | 5,280 | 5,380 | 5,380 | +130 (+2.48%) | 705,800 |
13 Apr 2015 | USD | 5,220 | 5,250 | 5,160 | 5,250 | 5,250 | +40 (+0.77%) | 475,600 |
10 Apr 2015 | USD | 5,250 | 5,250 | 5,200 | 5,210 | 5,210 | -20 (-0.38%) | 350,700 |
9 Apr 2015 | USD | 5,290 | 5,290 | 5,200 | 5,230 | 5,230 | -50 (-0.95%) | 381,900 |
8 Apr 2015 | USD | 5,190 | 5,280 | 5,180 | 5,280 | 5,280 | +120 (+2.33%) | 588,600 |