Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 5,480 | 5,580 | 5,400 | 5,560 | 5,560 | +100 (+1.83%) | 290,400 |
30 Jun 2015 | USD | 5,240 | 5,470 | 5,240 | 5,460 | 5,460 | +160 (+3.02%) | 314,400 |
29 Jun 2015 | USD | 5,200 | 5,340 | 5,200 | 5,300 | 5,300 | -90 (-1.67%) | 172,600 |
26 Jun 2015 | USD | 5,400 | 5,420 | 5,360 | 5,390 | 5,390 | -10 (-0.19%) | 127,900 |
25 Jun 2015 | USD | 5,400 | 5,440 | 5,370 | 5,400 | 5,400 | -40 (-0.74%) | 133,200 |
24 Jun 2015 | USD | 5,410 | 5,450 | 5,330 | 5,440 | 5,440 | +20 (+0.37%) | 315,100 |
23 Jun 2015 | USD | 5,410 | 5,430 | 5,350 | 5,420 | 5,420 | +10 (+0.18%) | 235,700 |
22 Jun 2015 | USD | 5,290 | 5,430 | 5,290 | 5,410 | 5,410 | +120 (+2.27%) | 344,700 |
19 Jun 2015 | USD | 5,250 | 5,330 | 5,230 | 5,290 | 5,290 | +150 (+2.92%) | 268,200 |
18 Jun 2015 | USD | 5,150 | 5,220 | 5,100 | 5,140 | 5,140 | +50 (+0.98%) | 236,300 |
17 Jun 2015 | USD | 5,020 | 5,100 | 4,990 | 5,090 | 5,090 | +60 (+1.19%) | 202,800 |
16 Jun 2015 | USD | 5,000 | 5,040 | 4,975 | 5,030 | 5,030 | 0.0 (0.0%) | 149,200 |
15 Jun 2015 | USD | 4,965 | 5,040 | 4,940 | 5,030 | 5,030 | +40 (+0.80%) | 161,300 |
12 Jun 2015 | USD | 4,975 | 5,010 | 4,960 | 4,990 | 4,990 | +10 (+0.20%) | 304,600 |
11 Jun 2015 | USD | 4,980 | 5,010 | 4,950 | 4,980 | 4,980 | +15 (+0.30%) | 333,300 |
10 Jun 2015 | USD | 5,000 | 5,020 | 4,930 | 4,965 | 4,965 | -75 (-1.49%) | 431,400 |
9 Jun 2015 | USD | 5,160 | 5,170 | 5,030 | 5,040 | 5,040 | -110 (-2.14%) | 0 |
8 Jun 2015 | USD | 5,220 | 5,250 | 5,140 | 5,150 | 5,150 | -100 (-1.90%) | 0 |
5 Jun 2015 | USD | 5,310 | 5,340 | 5,210 | 5,250 | 5,250 | -110 (-2.05%) | 176,400 |
4 Jun 2015 | USD | 5,350 | 5,380 | 5,330 | 5,360 | 5,360 | +60 (+1.13%) | 330,000 |
3 Jun 2015 | USD | 5,230 | 5,330 | 5,230 | 5,300 | 5,300 | +130 (+2.51%) | 478,200 |
2 Jun 2015 | USD | 5,130 | 5,210 | 5,110 | 5,170 | 5,170 | +100 (+1.97%) | 246,800 |
1 Jun 2015 | USD | 5,110 | 5,150 | 5,040 | 5,070 | 5,070 | -20 (-0.39%) | 159,600 |
29 May 2015 | USD | 5,030 | 5,170 | 5,030 | 5,090 | 5,090 | +90 (+1.80%) | 288,900 |
28 May 2015 | USD | 5,000 | 5,070 | 4,980 | 5,000 | 5,000 | +35 (+0.70%) | 189,800 |
27 May 2015 | USD | 5,030 | 5,050 | 4,950 | 4,965 | 4,965 | -55 (-1.10%) | 233,100 |
26 May 2015 | USD | 5,090 | 5,110 | 5,010 | 5,020 | 5,020 | -70 (-1.38%) | 143,700 |
25 May 2015 | USD | 5,150 | 5,150 | 5,070 | 5,090 | 5,090 | -10 (-0.20%) | 293,500 |
22 May 2015 | USD | 5,160 | 5,160 | 5,050 | 5,100 | 5,100 | -20 (-0.39%) | 262,500 |
21 May 2015 | USD | 5,150 | 5,210 | 5,110 | 5,120 | 5,120 | -10 (-0.19%) | 288,000 |