Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2015 | USD | 5,150 | 5,190 | 5,080 | 5,160 | 5,160 | 0.0 (0.0%) | 571,800 |
6 Apr 2015 | USD | 5,100 | 5,160 | 5,060 | 5,160 | 5,160 | -10 (-0.19%) | 292,700 |
3 Apr 2015 | USD | 5,060 | 5,170 | 5,060 | 5,170 | 5,170 | +140 (+2.78%) | 420,000 |
2 Apr 2015 | USD | 5,020 | 5,090 | 5,000 | 5,030 | 5,030 | +30 (+0.60%) | 860,500 |
1 Apr 2015 | USD | 5,050 | 5,120 | 5,000 | 5,000 | 5,000 | -150 (-2.91%) | 816,200 |
31 Mar 2015 | USD | 5,250 | 5,270 | 5,150 | 5,150 | 5,150 | 0.0 (0.0%) | 608,700 |
30 Mar 2015 | USD | 5,130 | 5,180 | 5,080 | 5,150 | 5,150 | -50 (-0.96%) | 719,300 |
27 Mar 2015 | USD | 5,120 | 5,250 | 5,110 | 5,200 | 5,200 | +100 (+1.96%) | 644,900 |
26 Mar 2015 | USD | 5,150 | 5,160 | 5,040 | 5,100 | 5,100 | -80 (-1.54%) | 502,900 |
25 Mar 2015 | USD | 5,100 | 5,190 | 5,070 | 5,180 | 5,180 | +100 (+1.97%) | 991,700 |
24 Mar 2015 | USD | 4,950 | 5,080 | 4,885 | 5,080 | 5,080 | +165 (+3.36%) | 1,183,800 |
23 Mar 2015 | USD | 4,880 | 4,970 | 4,855 | 4,915 | 4,915 | +150 (+3.15%) | 908,500 |
20 Mar 2015 | USD | 4,775 | 4,790 | 4,710 | 4,765 | 4,765 | -50 (-1.04%) | 621,300 |
19 Mar 2015 | USD | 4,860 | 4,860 | 4,780 | 4,815 | 4,815 | -10 (-0.21%) | 577,000 |
18 Mar 2015 | USD | 4,820 | 4,840 | 4,790 | 4,825 | 4,825 | -20 (-0.41%) | 424,300 |
17 Mar 2015 | USD | 4,870 | 4,870 | 4,825 | 4,845 | 4,845 | +5 (+0.10%) | 372,000 |
16 Mar 2015 | USD | 4,800 | 4,865 | 4,800 | 4,840 | 4,840 | +5 (+0.10%) | 422,100 |
13 Mar 2015 | USD | 4,830 | 4,850 | 4,770 | 4,835 | 4,835 | -15 (-0.31%) | 934,100 |
12 Mar 2015 | USD | 4,880 | 4,915 | 4,840 | 4,850 | 4,850 | +30 (+0.62%) | 520,500 |
11 Mar 2015 | USD | 4,790 | 4,865 | 4,770 | 4,820 | 4,820 | -40 (-0.82%) | 329,600 |
10 Mar 2015 | USD | 4,900 | 4,920 | 4,835 | 4,860 | 4,860 | -15 (-0.31%) | 575,400 |
9 Mar 2015 | USD | 4,905 | 4,905 | 4,820 | 4,875 | 4,875 | -55 (-1.12%) | 589,200 |
6 Mar 2015 | USD | 4,900 | 4,955 | 4,835 | 4,930 | 4,930 | +65 (+1.34%) | 1,054,600 |
5 Mar 2015 | USD | 4,705 | 4,895 | 4,690 | 4,865 | 4,865 | +175 (+3.73%) | 1,270,700 |
4 Mar 2015 | USD | 4,650 | 4,715 | 4,590 | 4,690 | 4,690 | +40 (+0.86%) | 562,600 |
3 Mar 2015 | USD | 4,625 | 4,680 | 4,580 | 4,650 | 4,650 | +30 (+0.65%) | 918,800 |
2 Mar 2015 | USD | 4,510 | 4,640 | 4,505 | 4,620 | 4,620 | +130 (+2.90%) | 1,040,400 |
27 Feb 2015 | USD | 4,460 | 4,515 | 4,395 | 4,490 | 4,490 | +10 (+0.22%) | 912,200 |
26 Feb 2015 | USD | 4,350 | 4,480 | 4,330 | 4,480 | 4,480 | +135 (+3.11%) | 881,800 |
25 Feb 2015 | USD | 4,315 | 4,350 | 4,275 | 4,345 | 4,345 | +40 (+0.93%) | 482,500 |