Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | USD | 4,320 | 4,320 | 4,265 | 4,305 | 4,305 | -10 (-0.23%) | 402,200 |
23 Feb 2015 | USD | 4,320 | 4,350 | 4,285 | 4,315 | 4,315 | +25 (+0.58%) | 317,700 |
20 Feb 2015 | USD | 4,320 | 4,320 | 4,265 | 4,290 | 4,290 | -20 (-0.46%) | 311,200 |
19 Feb 2015 | USD | 4,295 | 4,320 | 4,275 | 4,310 | 4,310 | +40 (+0.94%) | 379,600 |
18 Feb 2015 | USD | 4,260 | 4,320 | 4,245 | 4,270 | 4,270 | +40 (+0.95%) | 572,100 |
17 Feb 2015 | USD | 4,200 | 4,260 | 4,190 | 4,230 | 4,230 | +40 (+0.95%) | 461,700 |
16 Feb 2015 | USD | 4,250 | 4,265 | 4,150 | 4,190 | 4,190 | -25 (-0.59%) | 540,300 |
13 Feb 2015 | USD | 4,250 | 4,250 | 4,165 | 4,215 | 4,215 | -25 (-0.59%) | 652,500 |
12 Feb 2015 | USD | 4,255 | 4,280 | 4,215 | 4,240 | 4,240 | +15 (+0.36%) | 577,200 |
11 Feb 2015 | USD | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 4,150 | 4,230 | 4,150 | 4,225 | 4,225 | +90 (+2.18%) | 536,300 |
9 Feb 2015 | USD | 4,100 | 4,145 | 4,075 | 4,135 | 4,135 | +60 (+1.47%) | 484,600 |
6 Feb 2015 | USD | 4,145 | 4,145 | 4,040 | 4,075 | 4,075 | -55 (-1.33%) | 687,900 |
5 Feb 2015 | USD | 4,095 | 4,145 | 4,055 | 4,130 | 4,130 | +90 (+2.23%) | 888,100 |
4 Feb 2015 | USD | 4,090 | 4,105 | 4,010 | 4,040 | 4,040 | +30 (+0.75%) | 495,200 |
3 Feb 2015 | USD | 4,145 | 4,160 | 3,985 | 4,010 | 4,010 | -115 (-2.79%) | 817,300 |
2 Feb 2015 | USD | 4,140 | 4,175 | 4,110 | 4,125 | 4,125 | -20 (-0.48%) | 307,300 |
30 Jan 2015 | USD | 4,205 | 4,220 | 4,145 | 4,145 | 4,145 | -40 (-0.96%) | 629,700 |
29 Jan 2015 | USD | 4,155 | 4,210 | 4,155 | 4,185 | 4,185 | -15 (-0.36%) | 348,000 |
28 Jan 2015 | USD | 4,145 | 4,200 | 4,140 | 4,200 | 4,200 | +15 (+0.36%) | 213,600 |
27 Jan 2015 | USD | 4,155 | 4,185 | 4,125 | 4,185 | 4,185 | +65 (+1.58%) | 472,700 |
26 Jan 2015 | USD | 4,055 | 4,130 | 4,040 | 4,120 | 4,120 | +25 (+0.61%) | 506,300 |
23 Jan 2015 | USD | 4,235 | 4,235 | 4,070 | 4,095 | 4,095 | -125 (-2.96%) | 672,100 |
22 Jan 2015 | USD | 4,235 | 4,235 | 4,170 | 4,220 | 4,220 | -35 (-0.82%) | 394,900 |
21 Jan 2015 | USD | 4,230 | 4,255 | 4,205 | 4,255 | 4,255 | +40 (+0.95%) | 632,800 |
20 Jan 2015 | USD | 4,115 | 4,220 | 4,100 | 4,215 | 4,215 | +105 (+2.55%) | 565,800 |
19 Jan 2015 | USD | 4,085 | 4,125 | 4,050 | 4,110 | 4,110 | +40 (+0.98%) | 437,100 |
16 Jan 2015 | USD | 4,065 | 4,115 | 4,000 | 4,070 | 4,070 | -45 (-1.09%) | 646,300 |
15 Jan 2015 | USD | 3,970 | 4,135 | 3,955 | 4,115 | 4,115 | +205 (+5.24%) | 877,400 |
14 Jan 2015 | USD | 3,975 | 3,990 | 3,905 | 3,910 | 3,910 | -70 (-1.76%) | 617,100 |