Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 6,240 | 6,360 | 6,200 | 6,350 | 6,350 | +160 (+2.58%) | 184,800 |
16 Jun 2014 | USD | 6,240 | 6,260 | 6,160 | 6,190 | 6,190 | -50 (-0.80%) | 64,700 |
13 Jun 2014 | USD | 6,150 | 6,260 | 6,140 | 6,240 | 6,240 | +60 (+0.97%) | 172,900 |
12 Jun 2014 | USD | 6,210 | 6,210 | 6,120 | 6,180 | 6,180 | -70 (-1.12%) | 132,400 |
11 Jun 2014 | USD | 6,190 | 6,270 | 6,180 | 6,250 | 6,250 | 0.0 (0.0%) | 165,600 |
10 Jun 2014 | USD | 6,220 | 6,250 | 6,180 | 6,250 | 6,250 | +40 (+0.64%) | 120,100 |
9 Jun 2014 | USD | 6,300 | 6,300 | 6,150 | 6,210 | 6,210 | +10 (+0.16%) | 123,100 |
6 Jun 2014 | USD | 6,320 | 6,320 | 6,180 | 6,200 | 6,200 | -140 (-2.21%) | 213,400 |
5 Jun 2014 | USD | 6,270 | 6,350 | 6,260 | 6,340 | 6,340 | +110 (+1.77%) | 167,600 |
4 Jun 2014 | USD | 6,330 | 6,350 | 6,160 | 6,230 | 6,230 | -110 (-1.74%) | 206,000 |
3 Jun 2014 | USD | 6,300 | 6,370 | 6,250 | 6,340 | 6,340 | +90 (+1.44%) | 126,200 |
2 Jun 2014 | USD | 6,230 | 6,270 | 6,210 | 6,250 | 6,250 | +100 (+1.63%) | 106,600 |
30 May 2014 | USD | 6,210 | 6,240 | 6,140 | 6,150 | 6,150 | +10 (+0.16%) | 277,600 |
29 May 2014 | USD | 6,140 | 6,160 | 6,030 | 6,140 | 6,140 | -60 (-0.97%) | 194,000 |
28 May 2014 | USD | 6,140 | 6,230 | 6,120 | 6,200 | 6,200 | +160 (+2.65%) | 206,400 |
27 May 2014 | USD | 6,030 | 6,150 | 6,030 | 6,040 | 6,040 | +40 (+0.67%) | 119,300 |
26 May 2014 | USD | 6,000 | 6,050 | 5,970 | 6,000 | 6,000 | +50 (+0.84%) | 109,900 |
23 May 2014 | USD | 5,900 | 6,000 | 5,900 | 5,950 | 5,950 | +70 (+1.19%) | 118,500 |
22 May 2014 | USD | 5,850 | 5,890 | 5,790 | 5,880 | 5,880 | +90 (+1.55%) | 172,300 |
21 May 2014 | USD | 5,760 | 5,860 | 5,720 | 5,790 | 5,790 | +30 (+0.52%) | 203,000 |
20 May 2014 | USD | 5,890 | 5,890 | 5,760 | 5,760 | 5,760 | -80 (-1.37%) | 141,300 |
19 May 2014 | USD | 5,820 | 5,880 | 5,770 | 5,840 | 5,840 | +10 (+0.17%) | 129,300 |
16 May 2014 | USD | 5,720 | 5,840 | 5,710 | 5,830 | 5,830 | -30 (-0.51%) | 237,900 |
15 May 2014 | USD | 6,100 | 6,100 | 5,810 | 5,860 | 5,860 | -280 (-4.56%) | 393,400 |
14 May 2014 | USD | 6,160 | 6,250 | 6,080 | 6,140 | 6,140 | -40 (-0.65%) | 207,800 |
13 May 2014 | USD | 6,230 | 6,280 | 6,150 | 6,180 | 6,180 | +70 (+1.15%) | 137,200 |
12 May 2014 | USD | 6,340 | 6,360 | 6,100 | 6,110 | 6,110 | -170 (-2.71%) | 207,400 |
9 May 2014 | USD | 6,340 | 6,470 | 6,250 | 6,280 | 6,280 | -120 (-1.88%) | 120,200 |
8 May 2014 | USD | 6,410 | 6,480 | 6,330 | 6,400 | 6,400 | +60 (+0.95%) | 164,300 |
7 May 2014 | USD | 6,480 | 6,490 | 6,310 | 6,340 | 6,340 | +40 (+0.63%) | 330,700 |