Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2015 | USD | 5,510 | 5,660 | 5,420 | 5,650 | 5,650 | +210 (+3.86%) | 407,900 |
7 Apr 2015 | USD | 5,310 | 5,450 | 5,190 | 5,440 | 5,440 | +230 (+4.41%) | 572,300 |
6 Apr 2015 | USD | 5,320 | 5,350 | 5,160 | 5,210 | 5,210 | -10 (-0.19%) | 210,600 |
3 Apr 2015 | USD | 5,330 | 5,330 | 5,180 | 5,220 | 5,220 | -110 (-2.06%) | 382,400 |
2 Apr 2015 | USD | 5,050 | 5,420 | 5,030 | 5,330 | 5,330 | +335 (+6.71%) | 495,300 |
1 Apr 2015 | USD | 5,060 | 5,080 | 4,930 | 4,995 | 4,995 | -105 (-2.06%) | 311,300 |
31 Mar 2015 | USD | 5,180 | 5,200 | 5,090 | 5,100 | 5,100 | +20 (+0.39%) | 252,900 |
30 Mar 2015 | USD | 4,850 | 5,110 | 4,850 | 5,080 | 5,080 | +230 (+4.74%) | 369,900 |
27 Mar 2015 | USD | 4,875 | 4,965 | 4,825 | 4,850 | 4,850 | -70 (-1.42%) | 192,200 |
26 Mar 2015 | USD | 4,995 | 5,020 | 4,850 | 4,920 | 4,920 | -100 (-1.99%) | 359,500 |
25 Mar 2015 | USD | 4,910 | 5,020 | 4,910 | 5,020 | 5,020 | +105 (+2.14%) | 251,500 |
24 Mar 2015 | USD | 4,810 | 4,925 | 4,775 | 4,915 | 4,915 | +140 (+2.93%) | 204,200 |
23 Mar 2015 | USD | 4,820 | 4,835 | 4,730 | 4,775 | 4,775 | +20 (+0.42%) | 173,600 |
20 Mar 2015 | USD | 4,670 | 4,765 | 4,605 | 4,755 | 4,755 | +75 (+1.60%) | 282,300 |
19 Mar 2015 | USD | 4,725 | 4,725 | 4,640 | 4,680 | 4,680 | -45 (-0.95%) | 266,000 |
18 Mar 2015 | USD | 4,795 | 4,795 | 4,665 | 4,725 | 4,725 | -10 (-0.21%) | 260,500 |
17 Mar 2015 | USD | 4,815 | 4,825 | 4,720 | 4,735 | 4,735 | -30 (-0.63%) | 261,300 |
16 Mar 2015 | USD | 4,815 | 4,850 | 4,720 | 4,765 | 4,765 | -35 (-0.73%) | 231,400 |
13 Mar 2015 | USD | 4,800 | 4,820 | 4,755 | 4,800 | 4,800 | -5 (-0.10%) | 424,500 |
12 Mar 2015 | USD | 4,750 | 4,825 | 4,735 | 4,805 | 4,805 | +105 (+2.23%) | 205,700 |
11 Mar 2015 | USD | 4,680 | 4,720 | 4,650 | 4,700 | 4,700 | +40 (+0.86%) | 185,200 |
10 Mar 2015 | USD | 4,660 | 4,705 | 4,635 | 4,660 | 4,660 | +35 (+0.76%) | 197,000 |
9 Mar 2015 | USD | 4,675 | 4,675 | 4,600 | 4,625 | 4,625 | -40 (-0.86%) | 121,800 |
6 Mar 2015 | USD | 4,535 | 4,665 | 4,525 | 4,665 | 4,665 | +135 (+2.98%) | 145,700 |
5 Mar 2015 | USD | 4,535 | 4,540 | 4,490 | 4,530 | 4,530 | +35 (+0.78%) | 105,200 |
4 Mar 2015 | USD | 4,585 | 4,585 | 4,485 | 4,495 | 4,495 | -65 (-1.43%) | 191,200 |
3 Mar 2015 | USD | 4,510 | 4,595 | 4,510 | 4,560 | 4,560 | +95 (+2.13%) | 206,500 |
2 Mar 2015 | USD | 4,450 | 4,505 | 4,435 | 4,465 | 4,465 | +20 (+0.45%) | 153,200 |
27 Feb 2015 | USD | 4,435 | 4,445 | 4,395 | 4,445 | 4,445 | +30 (+0.68%) | 175,800 |
26 Feb 2015 | USD | 4,420 | 4,435 | 4,375 | 4,415 | 4,415 | +5 (+0.11%) | 133,300 |