Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 3,840 | 3,865 | 3,775 | 3,790 | 3,790 | -85 (-2.19%) | 205,500 |
13 Jan 2015 | USD | 3,840 | 3,895 | 3,810 | 3,875 | 3,875 | +20 (+0.52%) | 428,800 |
12 Jan 2015 | USD | 3,855 | 3,855 | 3,855 | 3,855 | 3,855 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 3,860 | 3,870 | 3,830 | 3,855 | 3,855 | -10 (-0.26%) | 167,700 |
8 Jan 2015 | USD | 3,855 | 3,895 | 3,820 | 3,865 | 3,865 | +25 (+0.65%) | 216,900 |
7 Jan 2015 | USD | 3,835 | 3,885 | 3,820 | 3,840 | 3,840 | -45 (-1.16%) | 146,500 |
6 Jan 2015 | USD | 3,920 | 3,945 | 3,870 | 3,885 | 3,885 | -95 (-2.39%) | 187,600 |
5 Jan 2015 | USD | 3,945 | 4,005 | 3,930 | 3,980 | 3,980 | +45 (+1.14%) | 202,800 |
2 Jan 2015 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 4,000 | 4,000 | 3,930 | 3,935 | 3,935 | -45 (-1.13%) | 116,200 |
29 Dec 2014 | USD | 3,980 | 3,995 | 3,935 | 3,980 | 3,980 | 0.0 (0.0%) | 124,400 |
26 Dec 2014 | USD | 3,925 | 3,990 | 3,920 | 3,980 | 3,980 | +55 (+1.40%) | 101,700 |
25 Dec 2014 | USD | 3,925 | 3,940 | 3,895 | 3,925 | 3,925 | +15 (+0.38%) | 68,400 |
24 Dec 2014 | USD | 3,925 | 3,925 | 3,865 | 3,910 | 3,910 | +55 (+1.43%) | 177,800 |
23 Dec 2014 | USD | 3,855 | 3,855 | 3,855 | 3,855 | 3,855 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 3,870 | 3,895 | 3,820 | 3,855 | 3,855 | -20 (-0.52%) | 212,400 |
19 Dec 2014 | USD | 3,745 | 3,875 | 3,735 | 3,875 | 3,875 | +225 (+6.16%) | 273,400 |
18 Dec 2014 | USD | 3,675 | 3,700 | 3,630 | 3,650 | 3,650 | +45 (+1.25%) | 114,700 |
17 Dec 2014 | USD | 3,605 | 3,655 | 3,580 | 3,605 | 3,605 | -25 (-0.69%) | 158,000 |
16 Dec 2014 | USD | 3,625 | 3,670 | 3,620 | 3,630 | 3,630 | -100 (-2.68%) | 190,800 |
15 Dec 2014 | USD | 3,705 | 3,770 | 3,705 | 3,730 | 3,730 | -45 (-1.19%) | 134,900 |
12 Dec 2014 | USD | 3,805 | 3,805 | 3,750 | 3,775 | 3,775 | +45 (+1.21%) | 380,900 |
11 Dec 2014 | USD | 3,715 | 3,780 | 3,665 | 3,730 | 3,730 | +45 (+1.22%) | 205,300 |
10 Dec 2014 | USD | 3,655 | 3,690 | 3,650 | 3,685 | 3,685 | -15 (-0.41%) | 200,200 |
9 Dec 2014 | USD | 3,625 | 3,710 | 3,615 | 3,700 | 3,700 | +55 (+1.51%) | 219,700 |
8 Dec 2014 | USD | 3,760 | 3,760 | 3,625 | 3,645 | 3,645 | -95 (-2.54%) | 318,100 |
5 Dec 2014 | USD | 3,795 | 3,800 | 3,740 | 3,740 | 3,740 | -65 (-1.71%) | 181,200 |
4 Dec 2014 | USD | 3,845 | 3,850 | 3,800 | 3,805 | 3,805 | -20 (-0.52%) | 82,600 |