Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2015 | USD | 4,410 | 4,440 | 4,385 | 4,410 | 4,410 | +30 (+0.68%) | 138,800 |
24 Feb 2015 | USD | 4,370 | 4,410 | 4,365 | 4,380 | 4,380 | -30 (-0.68%) | 122,900 |
23 Feb 2015 | USD | 4,410 | 4,435 | 4,370 | 4,410 | 4,410 | +10 (+0.23%) | 102,600 |
20 Feb 2015 | USD | 4,400 | 4,420 | 4,355 | 4,400 | 4,400 | +15 (+0.34%) | 137,600 |
19 Feb 2015 | USD | 4,350 | 4,385 | 4,335 | 4,385 | 4,385 | +55 (+1.27%) | 180,600 |
18 Feb 2015 | USD | 4,300 | 4,350 | 4,280 | 4,330 | 4,330 | +85 (+2.00%) | 191,900 |
17 Feb 2015 | USD | 4,300 | 4,300 | 4,225 | 4,245 | 4,245 | 0.0 (0.0%) | 147,600 |
16 Feb 2015 | USD | 4,235 | 4,280 | 4,210 | 4,245 | 4,245 | +25 (+0.59%) | 225,300 |
13 Feb 2015 | USD | 4,235 | 4,235 | 4,170 | 4,220 | 4,220 | -20 (-0.47%) | 138,600 |
12 Feb 2015 | USD | 4,295 | 4,295 | 4,205 | 4,240 | 4,240 | +75 (+1.80%) | 174,100 |
11 Feb 2015 | USD | 4,165 | 4,165 | 4,165 | 4,165 | 4,165 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 4,215 | 4,240 | 4,150 | 4,165 | 4,165 | -45 (-1.07%) | 94,000 |
9 Feb 2015 | USD | 4,275 | 4,280 | 4,190 | 4,210 | 4,210 | -25 (-0.59%) | 105,000 |
6 Feb 2015 | USD | 4,245 | 4,255 | 4,205 | 4,235 | 4,235 | +45 (+1.07%) | 115,200 |
5 Feb 2015 | USD | 4,220 | 4,230 | 4,150 | 4,190 | 4,190 | -35 (-0.83%) | 167,400 |
4 Feb 2015 | USD | 4,180 | 4,250 | 4,120 | 4,225 | 4,225 | +125 (+3.05%) | 199,100 |
3 Feb 2015 | USD | 4,160 | 4,180 | 4,075 | 4,100 | 4,100 | +10 (+0.24%) | 376,400 |
2 Feb 2015 | USD | 3,935 | 4,105 | 3,935 | 4,090 | 4,090 | +115 (+2.89%) | 397,400 |
30 Jan 2015 | USD | 3,930 | 4,005 | 3,895 | 3,975 | 3,975 | +75 (+1.92%) | 414,500 |
29 Jan 2015 | USD | 3,885 | 3,955 | 3,885 | 3,900 | 3,900 | +15 (+0.39%) | 204,400 |
28 Jan 2015 | USD | 3,920 | 3,920 | 3,840 | 3,885 | 3,885 | +15 (+0.39%) | 299,300 |
27 Jan 2015 | USD | 3,815 | 3,885 | 3,785 | 3,870 | 3,870 | +100 (+2.65%) | 198,200 |
26 Jan 2015 | USD | 3,730 | 3,780 | 3,710 | 3,770 | 3,770 | +25 (+0.67%) | 211,200 |
23 Jan 2015 | USD | 3,810 | 3,825 | 3,725 | 3,745 | 3,745 | +10 (+0.27%) | 206,700 |
22 Jan 2015 | USD | 3,810 | 3,820 | 3,700 | 3,735 | 3,735 | -80 (-2.10%) | 291,700 |
21 Jan 2015 | USD | 3,855 | 3,855 | 3,800 | 3,815 | 3,815 | -35 (-0.91%) | 227,200 |
20 Jan 2015 | USD | 3,830 | 3,860 | 3,800 | 3,850 | 3,850 | +30 (+0.79%) | 215,400 |
19 Jan 2015 | USD | 3,805 | 3,850 | 3,785 | 3,820 | 3,820 | +35 (+0.92%) | 132,000 |
16 Jan 2015 | USD | 3,725 | 3,795 | 3,725 | 3,785 | 3,785 | -35 (-0.92%) | 209,900 |
15 Jan 2015 | USD | 3,785 | 3,850 | 3,770 | 3,820 | 3,820 | +30 (+0.79%) | 186,900 |