Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | USD | 4,320 | 4,335 | 4,225 | 4,235 | 4,235 | -125 (-2.87%) | 948,500 |
31 Mar 2015 | USD | 4,415 | 4,440 | 4,345 | 4,360 | 4,360 | 0.0 (0.0%) | 903,300 |
30 Mar 2015 | USD | 4,335 | 4,370 | 4,290 | 4,360 | 4,360 | +70 (+1.63%) | 686,400 |
27 Mar 2015 | USD | 4,330 | 4,375 | 4,245 | 4,290 | 4,290 | -75 (-1.72%) | 706,400 |
26 Mar 2015 | USD | 4,405 | 4,415 | 4,350 | 4,365 | 4,365 | -70 (-1.58%) | 586,800 |
25 Mar 2015 | USD | 4,420 | 4,450 | 4,360 | 4,435 | 4,435 | -10 (-0.22%) | 1,002,600 |
24 Mar 2015 | USD | 4,545 | 4,545 | 4,420 | 4,445 | 4,445 | -90 (-1.98%) | 851,500 |
23 Mar 2015 | USD | 4,500 | 4,570 | 4,495 | 4,535 | 4,535 | +70 (+1.57%) | 844,400 |
20 Mar 2015 | USD | 4,480 | 4,480 | 4,435 | 4,465 | 4,465 | -5 (-0.11%) | 544,100 |
19 Mar 2015 | USD | 4,495 | 4,495 | 4,410 | 4,470 | 4,470 | -5 (-0.11%) | 840,200 |
18 Mar 2015 | USD | 4,450 | 4,475 | 4,420 | 4,475 | 4,475 | +60 (+1.36%) | 986,200 |
17 Mar 2015 | USD | 4,485 | 4,495 | 4,405 | 4,415 | 4,415 | -50 (-1.12%) | 691,600 |
16 Mar 2015 | USD | 4,395 | 4,480 | 4,365 | 4,465 | 4,465 | +85 (+1.94%) | 957,500 |
13 Mar 2015 | USD | 4,360 | 4,400 | 4,345 | 4,380 | 4,380 | +40 (+0.92%) | 947,700 |
12 Mar 2015 | USD | 4,295 | 4,350 | 4,270 | 4,340 | 4,340 | +60 (+1.40%) | 550,000 |
11 Mar 2015 | USD | 4,265 | 4,325 | 4,255 | 4,280 | 4,280 | -40 (-0.93%) | 683,500 |
10 Mar 2015 | USD | 4,295 | 4,350 | 4,260 | 4,320 | 4,320 | +70 (+1.65%) | 898,200 |
9 Mar 2015 | USD | 4,330 | 4,330 | 4,215 | 4,250 | 4,250 | -65 (-1.51%) | 903,900 |
6 Mar 2015 | USD | 4,300 | 4,335 | 4,275 | 4,315 | 4,315 | +15 (+0.35%) | 905,500 |
5 Mar 2015 | USD | 4,305 | 4,320 | 4,260 | 4,300 | 4,300 | -40 (-0.92%) | 709,700 |
4 Mar 2015 | USD | 4,400 | 4,405 | 4,320 | 4,340 | 4,340 | -95 (-2.14%) | 659,200 |
3 Mar 2015 | USD | 4,450 | 4,465 | 4,405 | 4,435 | 4,435 | +5 (+0.11%) | 305,000 |
2 Mar 2015 | USD | 4,395 | 4,435 | 4,395 | 4,430 | 4,430 | +25 (+0.57%) | 480,400 |
27 Feb 2015 | USD | 4,480 | 4,485 | 4,390 | 4,405 | 4,405 | -45 (-1.01%) | 784,600 |
26 Feb 2015 | USD | 4,390 | 4,450 | 4,385 | 4,450 | 4,450 | +60 (+1.37%) | 587,000 |
25 Feb 2015 | USD | 4,405 | 4,425 | 4,365 | 4,390 | 4,390 | -15 (-0.34%) | 592,400 |
24 Feb 2015 | USD | 4,360 | 4,405 | 4,280 | 4,405 | 4,405 | +15 (+0.34%) | 911,200 |
23 Feb 2015 | USD | 4,470 | 4,480 | 4,365 | 4,390 | 4,390 | -75 (-1.68%) | 690,000 |
20 Feb 2015 | USD | 4,480 | 4,490 | 4,450 | 4,465 | 4,465 | +20 (+0.45%) | 542,600 |
19 Feb 2015 | USD | 4,400 | 4,450 | 4,385 | 4,445 | 4,445 | +55 (+1.25%) | 524,100 |