Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 5,090 | 5,170 | 5,050 | 5,130 | 5,130 | +100 (+1.99%) | 345,400 |
19 May 2015 | USD | 5,040 | 5,040 | 4,985 | 5,030 | 5,030 | 0.0 (0.0%) | 188,300 |
18 May 2015 | USD | 5,040 | 5,070 | 5,000 | 5,030 | 5,030 | -20 (-0.40%) | 170,400 |
15 May 2015 | USD | 4,945 | 5,050 | 4,940 | 5,050 | 5,050 | +120 (+2.43%) | 219,700 |
14 May 2015 | USD | 5,020 | 5,040 | 4,915 | 4,930 | 4,930 | -130 (-2.57%) | 215,500 |
13 May 2015 | USD | 5,010 | 5,140 | 4,995 | 5,060 | 5,060 | +65 (+1.30%) | 327,300 |
12 May 2015 | USD | 4,950 | 5,040 | 4,925 | 4,995 | 4,995 | +25 (+0.50%) | 418,000 |
11 May 2015 | USD | 5,010 | 5,020 | 4,950 | 4,970 | 4,970 | -15 (-0.30%) | 280,500 |
8 May 2015 | USD | 5,050 | 5,050 | 4,970 | 4,985 | 4,985 | -5 (-0.10%) | 204,400 |
7 May 2015 | USD | 5,050 | 5,140 | 4,955 | 4,990 | 4,990 | -30 (-0.60%) | 379,500 |
6 May 2015 | USD | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 5,020 | 5,020 | 5,020 | 5,020 | 5,020 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 5,020 | 5,070 | 4,955 | 5,020 | 5,020 | 0.0 (0.0%) | 443,800 |
30 Apr 2015 | USD | 5,250 | 5,250 | 4,995 | 5,020 | 5,020 | -170 (-3.28%) | 478,900 |
29 Apr 2015 | USD | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 5,270 | 5,300 | 5,170 | 5,190 | 5,190 | -10 (-0.19%) | 304,600 |
27 Apr 2015 | USD | 5,190 | 5,260 | 5,130 | 5,200 | 5,200 | +20 (+0.39%) | 432,900 |
24 Apr 2015 | USD | 5,140 | 5,240 | 5,000 | 5,180 | 5,180 | +345 (+7.14%) | 966,600 |
23 Apr 2015 | USD | 4,800 | 4,845 | 4,755 | 4,835 | 4,835 | +35 (+0.73%) | 436,300 |
22 Apr 2015 | USD | 4,910 | 4,980 | 4,785 | 4,800 | 4,800 | -240 (-4.76%) | 655,600 |
21 Apr 2015 | USD | 4,910 | 5,050 | 4,870 | 5,040 | 5,040 | +200 (+4.13%) | 486,000 |
20 Apr 2015 | USD | 4,815 | 4,915 | 4,760 | 4,840 | 4,840 | +15 (+0.31%) | 615,800 |
17 Apr 2015 | USD | 4,985 | 4,995 | 4,810 | 4,825 | 4,825 | -145 (-2.92%) | 612,800 |
16 Apr 2015 | USD | 5,210 | 5,230 | 4,860 | 4,970 | 4,970 | -440 (-8.13%) | 1,227,500 |
15 Apr 2015 | USD | 5,470 | 5,480 | 5,360 | 5,410 | 5,410 | -70 (-1.28%) | 339,700 |
14 Apr 2015 | USD | 5,450 | 5,570 | 5,330 | 5,480 | 5,480 | -70 (-1.26%) | 851,600 |
13 Apr 2015 | USD | 5,860 | 5,860 | 5,520 | 5,550 | 5,550 | -350 (-5.93%) | 565,500 |
10 Apr 2015 | USD | 5,820 | 5,980 | 5,720 | 5,900 | 5,900 | +140 (+2.43%) | 593,600 |
9 Apr 2015 | USD | 5,700 | 5,820 | 5,660 | 5,760 | 5,760 | +110 (+1.95%) | 459,200 |