Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 3,935 | 4,000 | 3,925 | 3,980 | 3,980 | +35 (+0.89%) | 707,700 |
12 Jan 2015 | USD | 3,945 | 3,945 | 3,945 | 3,945 | 3,945 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 4,005 | 4,035 | 3,930 | 3,945 | 3,945 | -50 (-1.25%) | 730,500 |
8 Jan 2015 | USD | 4,025 | 4,065 | 3,985 | 3,995 | 3,995 | +15 (+0.38%) | 778,500 |
7 Jan 2015 | USD | 3,985 | 4,035 | 3,965 | 3,980 | 3,980 | +15 (+0.38%) | 602,000 |
6 Jan 2015 | USD | 4,030 | 4,075 | 3,965 | 3,965 | 3,965 | -135 (-3.29%) | 482,900 |
5 Jan 2015 | USD | 4,125 | 4,135 | 4,080 | 4,100 | 4,100 | -70 (-1.68%) | 476,100 |
2 Jan 2015 | USD | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 4,190 | 4,210 | 4,155 | 4,170 | 4,170 | -10 (-0.24%) | 445,500 |
29 Dec 2014 | USD | 4,165 | 4,185 | 4,150 | 4,180 | 4,180 | 0.0 (0.0%) | 240,700 |
26 Dec 2014 | USD | 4,210 | 4,210 | 4,165 | 4,180 | 4,180 | -25 (-0.59%) | 272,200 |
25 Dec 2014 | USD | 4,215 | 4,225 | 4,175 | 4,205 | 4,205 | 0.0 (0.0%) | 209,400 |
24 Dec 2014 | USD | 4,185 | 4,210 | 4,175 | 4,205 | 4,205 | +45 (+1.08%) | 327,000 |
23 Dec 2014 | USD | 4,160 | 4,160 | 4,160 | 4,160 | 4,160 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 4,140 | 4,165 | 4,130 | 4,160 | 4,160 | +10 (+0.24%) | 315,100 |
19 Dec 2014 | USD | 4,165 | 4,175 | 4,080 | 4,150 | 4,150 | +45 (+1.10%) | 725,600 |
18 Dec 2014 | USD | 4,115 | 4,135 | 4,090 | 4,105 | 4,105 | +90 (+2.24%) | 573,200 |
17 Dec 2014 | USD | 4,060 | 4,075 | 4,010 | 4,015 | 4,015 | -25 (-0.62%) | 529,700 |
16 Dec 2014 | USD | 4,120 | 4,180 | 4,025 | 4,040 | 4,040 | -110 (-2.65%) | 684,100 |
15 Dec 2014 | USD | 4,150 | 4,185 | 4,135 | 4,150 | 4,150 | -20 (-0.48%) | 292,100 |
12 Dec 2014 | USD | 4,200 | 4,215 | 4,170 | 4,170 | 4,170 | -50 (-1.18%) | 524,200 |
11 Dec 2014 | USD | 4,170 | 4,250 | 4,170 | 4,220 | 4,220 | 0.0 (0.0%) | 547,400 |
10 Dec 2014 | USD | 4,355 | 4,385 | 4,210 | 4,220 | 4,220 | -170 (-3.87%) | 670,700 |
9 Dec 2014 | USD | 4,380 | 4,395 | 4,365 | 4,390 | 4,390 | +5 (+0.11%) | 457,200 |
8 Dec 2014 | USD | 4,380 | 4,385 | 4,315 | 4,385 | 4,385 | +40 (+0.92%) | 512,300 |
5 Dec 2014 | USD | 4,320 | 4,365 | 4,290 | 4,345 | 4,345 | +20 (+0.46%) | 450,700 |
4 Dec 2014 | USD | 4,265 | 4,325 | 4,260 | 4,325 | 4,325 | +60 (+1.41%) | 565,100 |
3 Dec 2014 | USD | 4,240 | 4,275 | 4,210 | 4,265 | 4,265 | +40 (+0.95%) | 496,900 |