Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | USD | 5,400 | 5,460 | 5,370 | 5,390 | 5,390 | -40 (-0.74%) | 1,439,700 |
23 Jun 2015 | USD | 5,490 | 5,500 | 5,360 | 5,430 | 5,430 | -10 (-0.18%) | 1,625,600 |
22 Jun 2015 | USD | 5,420 | 5,470 | 5,400 | 5,440 | 5,440 | -10 (-0.18%) | 905,400 |
19 Jun 2015 | USD | 5,570 | 5,590 | 5,430 | 5,450 | 5,450 | -60 (-1.09%) | 1,539,700 |
18 Jun 2015 | USD | 5,580 | 5,620 | 5,510 | 5,510 | 5,510 | -130 (-2.30%) | 524,200 |
17 Jun 2015 | USD | 5,700 | 5,720 | 5,620 | 5,640 | 5,640 | -20 (-0.35%) | 455,600 |
16 Jun 2015 | USD | 5,650 | 5,700 | 5,560 | 5,660 | 5,660 | -30 (-0.53%) | 599,200 |
15 Jun 2015 | USD | 5,610 | 5,690 | 5,580 | 5,690 | 5,690 | -20 (-0.35%) | 414,200 |
12 Jun 2015 | USD | 5,630 | 5,720 | 5,630 | 5,710 | 5,710 | +80 (+1.42%) | 800,600 |
11 Jun 2015 | USD | 5,540 | 5,670 | 5,530 | 5,630 | 5,630 | +90 (+1.62%) | 672,100 |
10 Jun 2015 | USD | 5,580 | 5,620 | 5,500 | 5,540 | 5,540 | -50 (-0.89%) | 1,263,800 |
9 Jun 2015 | USD | 5,680 | 5,710 | 5,570 | 5,590 | 5,590 | -180 (-3.12%) | 0 |
8 Jun 2015 | USD | 5,840 | 5,860 | 5,680 | 5,770 | 5,770 | -30 (-0.52%) | 0 |
5 Jun 2015 | USD | 5,710 | 5,840 | 5,680 | 5,800 | 5,800 | +90 (+1.58%) | 1,004,400 |
4 Jun 2015 | USD | 5,650 | 5,770 | 5,650 | 5,710 | 5,710 | +30 (+0.53%) | 784,800 |
3 Jun 2015 | USD | 5,750 | 5,770 | 5,640 | 5,680 | 5,680 | -130 (-2.24%) | 1,191,000 |
2 Jun 2015 | USD | 5,870 | 5,890 | 5,780 | 5,810 | 5,810 | 0.0 (0.0%) | 1,025,900 |
1 Jun 2015 | USD | 5,710 | 5,860 | 5,700 | 5,810 | 5,810 | +70 (+1.22%) | 1,014,800 |
29 May 2015 | USD | 5,650 | 5,820 | 5,640 | 5,740 | 5,740 | +50 (+0.88%) | 1,867,300 |
28 May 2015 | USD | 5,510 | 5,780 | 5,510 | 5,690 | 5,690 | +220 (+4.02%) | 1,449,900 |
27 May 2015 | USD | 5,460 | 5,570 | 5,430 | 5,470 | 5,470 | +10 (+0.18%) | 1,097,800 |
26 May 2015 | USD | 5,460 | 5,470 | 5,420 | 5,460 | 5,460 | -10 (-0.18%) | 295,000 |
25 May 2015 | USD | 5,440 | 5,480 | 5,430 | 5,470 | 5,470 | +50 (+0.92%) | 414,200 |
22 May 2015 | USD | 5,450 | 5,470 | 5,400 | 5,420 | 5,420 | -50 (-0.91%) | 448,500 |
21 May 2015 | USD | 5,410 | 5,500 | 5,400 | 5,470 | 5,470 | +60 (+1.11%) | 775,400 |
20 May 2015 | USD | 5,500 | 5,500 | 5,390 | 5,410 | 5,410 | -10 (-0.18%) | 623,400 |
19 May 2015 | USD | 5,360 | 5,460 | 5,340 | 5,420 | 5,420 | +90 (+1.69%) | 861,600 |
18 May 2015 | USD | 5,340 | 5,380 | 5,280 | 5,330 | 5,330 | -20 (-0.37%) | 831,200 |
15 May 2015 | USD | 5,360 | 5,400 | 5,280 | 5,350 | 5,350 | -20 (-0.37%) | 1,125,400 |
14 May 2015 | USD | 5,410 | 5,440 | 5,330 | 5,370 | 5,370 | -60 (-1.10%) | 985,500 |