Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 1,915 | 1,937 | 1,888 | 1,902 | 1,902 | -5 (-0.26%) | 1,307,200 |
19 May 2015 | USD | 1,920 | 1,920 | 1,849 | 1,907 | 1,907 | 0.0 (0.0%) | 1,916,400 |
18 May 2015 | USD | 1,845 | 1,961 | 1,820 | 1,907 | 1,907 | +229 (+13.65%) | 3,827,300 |
15 May 2015 | USD | 1,653 | 1,681 | 1,650 | 1,678 | 1,678 | +21 (+1.27%) | 507,100 |
14 May 2015 | USD | 1,642 | 1,668 | 1,642 | 1,657 | 1,657 | +2 (+0.12%) | 375,000 |
13 May 2015 | USD | 1,676 | 1,679 | 1,645 | 1,655 | 1,655 | -40 (-2.36%) | 622,300 |
12 May 2015 | USD | 1,659 | 1,695 | 1,659 | 1,695 | 1,695 | +39 (+2.36%) | 472,800 |
11 May 2015 | USD | 1,680 | 1,696 | 1,654 | 1,656 | 1,656 | +9 (+0.55%) | 567,900 |
8 May 2015 | USD | 1,630 | 1,652 | 1,617 | 1,647 | 1,647 | +13 (+0.80%) | 575,000 |
7 May 2015 | USD | 1,627 | 1,639 | 1,603 | 1,634 | 1,634 | +9 (+0.55%) | 571,100 |
6 May 2015 | USD | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 1,625 | 1,625 | 1,625 | 1,625 | 1,625 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 1,603 | 1,625 | 1,590 | 1,625 | 1,625 | +3 (+0.18%) | 633,100 |
30 Apr 2015 | USD | 1,646 | 1,657 | 1,606 | 1,622 | 1,622 | -57 (-3.39%) | 675,000 |
29 Apr 2015 | USD | 1,679 | 1,679 | 1,679 | 1,679 | 1,679 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 1,677 | 1,691 | 1,666 | 1,679 | 1,679 | +13 (+0.78%) | 620,400 |
27 Apr 2015 | USD | 1,680 | 1,682 | 1,656 | 1,666 | 1,666 | -3 (-0.18%) | 560,000 |
24 Apr 2015 | USD | 1,707 | 1,707 | 1,645 | 1,669 | 1,669 | -24 (-1.42%) | 927,000 |
23 Apr 2015 | USD | 1,700 | 1,718 | 1,688 | 1,693 | 1,693 | +3 (+0.18%) | 516,400 |
22 Apr 2015 | USD | 1,674 | 1,694 | 1,668 | 1,690 | 1,690 | +16 (+0.96%) | 786,200 |
21 Apr 2015 | USD | 1,660 | 1,681 | 1,652 | 1,674 | 1,674 | +35 (+2.14%) | 783,400 |
20 Apr 2015 | USD | 1,648 | 1,669 | 1,629 | 1,639 | 1,639 | -21 (-1.27%) | 741,700 |
17 Apr 2015 | USD | 1,682 | 1,698 | 1,638 | 1,660 | 1,660 | -27 (-1.60%) | 994,400 |
16 Apr 2015 | USD | 1,653 | 1,708 | 1,651 | 1,687 | 1,687 | +47 (+2.87%) | 1,380,300 |
15 Apr 2015 | USD | 1,650 | 1,663 | 1,636 | 1,640 | 1,640 | -7 (-0.43%) | 1,007,600 |
14 Apr 2015 | USD | 1,650 | 1,650 | 1,632 | 1,647 | 1,647 | +1 (+0.06%) | 438,900 |
13 Apr 2015 | USD | 1,656 | 1,664 | 1,632 | 1,646 | 1,646 | -1 (-0.06%) | 612,700 |
10 Apr 2015 | USD | 1,650 | 1,664 | 1,634 | 1,647 | 1,647 | +8 (+0.49%) | 1,148,600 |
9 Apr 2015 | USD | 1,650 | 1,657 | 1,637 | 1,639 | 1,639 | +3 (+0.18%) | 1,266,700 |