Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 5,390 | 5,490 | 5,350 | 5,430 | 5,430 | -10 (-0.18%) | 903,800 |
12 May 2015 | USD | 5,470 | 5,490 | 5,350 | 5,440 | 5,440 | +20 (+0.37%) | 1,148,700 |
11 May 2015 | USD | 5,500 | 5,540 | 5,400 | 5,420 | 5,420 | +20 (+0.37%) | 784,000 |
8 May 2015 | USD | 5,370 | 5,470 | 5,260 | 5,400 | 5,400 | +30 (+0.56%) | 1,143,600 |
7 May 2015 | USD | 5,320 | 5,440 | 5,250 | 5,370 | 5,370 | -170 (-3.07%) | 2,207,500 |
6 May 2015 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 5,340 | 5,570 | 5,300 | 5,540 | 5,540 | +50 (+0.91%) | 2,002,300 |
30 Apr 2015 | USD | 5,250 | 5,580 | 5,230 | 5,490 | 5,490 | +310 (+5.98%) | 3,559,600 |
29 Apr 2015 | USD | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 4,710 | 5,290 | 4,695 | 5,180 | 5,180 | +480 (+10.21%) | 3,458,800 |
27 Apr 2015 | USD | 4,710 | 4,725 | 4,660 | 4,700 | 4,700 | +10 (+0.21%) | 370,800 |
24 Apr 2015 | USD | 4,730 | 4,745 | 4,660 | 4,690 | 4,690 | -35 (-0.74%) | 356,700 |
23 Apr 2015 | USD | 4,745 | 4,770 | 4,705 | 4,725 | 4,725 | +5 (+0.11%) | 407,200 |
22 Apr 2015 | USD | 4,670 | 4,780 | 4,665 | 4,720 | 4,720 | +60 (+1.29%) | 523,500 |
21 Apr 2015 | USD | 4,610 | 4,660 | 4,575 | 4,660 | 4,660 | +75 (+1.64%) | 497,600 |
20 Apr 2015 | USD | 4,615 | 4,630 | 4,570 | 4,585 | 4,585 | -50 (-1.08%) | 361,500 |
17 Apr 2015 | USD | 4,590 | 4,645 | 4,575 | 4,635 | 4,635 | +35 (+0.76%) | 570,200 |
16 Apr 2015 | USD | 4,610 | 4,645 | 4,590 | 4,600 | 4,600 | 0.0 (0.0%) | 604,000 |
15 Apr 2015 | USD | 4,600 | 4,630 | 4,575 | 4,600 | 4,600 | -35 (-0.76%) | 611,100 |
14 Apr 2015 | USD | 4,520 | 4,640 | 4,510 | 4,635 | 4,635 | +115 (+2.54%) | 1,009,600 |
13 Apr 2015 | USD | 4,500 | 4,525 | 4,470 | 4,520 | 4,520 | +20 (+0.44%) | 514,700 |
10 Apr 2015 | USD | 4,490 | 4,500 | 4,440 | 4,500 | 4,500 | +45 (+1.01%) | 587,300 |
9 Apr 2015 | USD | 4,485 | 4,485 | 4,440 | 4,455 | 4,455 | -45 (-1%) | 582,800 |
8 Apr 2015 | USD | 4,485 | 4,525 | 4,475 | 4,500 | 4,500 | +45 (+1.01%) | 746,700 |
7 Apr 2015 | USD | 4,470 | 4,485 | 4,410 | 4,455 | 4,455 | +25 (+0.56%) | 627,900 |
6 Apr 2015 | USD | 4,395 | 4,435 | 4,370 | 4,430 | 4,430 | -15 (-0.34%) | 657,000 |
3 Apr 2015 | USD | 4,345 | 4,445 | 4,335 | 4,445 | 4,445 | +125 (+2.89%) | 906,100 |
2 Apr 2015 | USD | 4,255 | 4,355 | 4,240 | 4,320 | 4,320 | +85 (+2.01%) | 805,000 |