Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2015 | USD | 4,350 | 4,395 | 4,340 | 4,390 | 4,390 | +55 (+1.27%) | 495,300 |
17 Feb 2015 | USD | 4,300 | 4,350 | 4,275 | 4,335 | 4,335 | +20 (+0.46%) | 376,900 |
16 Feb 2015 | USD | 4,300 | 4,335 | 4,280 | 4,315 | 4,315 | +25 (+0.58%) | 356,100 |
13 Feb 2015 | USD | 4,320 | 4,320 | 4,275 | 4,290 | 4,290 | +5 (+0.12%) | 565,900 |
12 Feb 2015 | USD | 4,260 | 4,325 | 4,250 | 4,285 | 4,285 | +70 (+1.66%) | 780,500 |
11 Feb 2015 | USD | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 4,220 | 4,230 | 4,180 | 4,215 | 4,215 | -20 (-0.47%) | 407,800 |
9 Feb 2015 | USD | 4,230 | 4,250 | 4,205 | 4,235 | 4,235 | +20 (+0.47%) | 509,600 |
6 Feb 2015 | USD | 4,195 | 4,230 | 4,180 | 4,215 | 4,215 | +70 (+1.69%) | 846,200 |
5 Feb 2015 | USD | 4,185 | 4,220 | 4,135 | 4,145 | 4,145 | -30 (-0.72%) | 625,500 |
4 Feb 2015 | USD | 4,215 | 4,270 | 4,155 | 4,175 | 4,175 | -5 (-0.12%) | 849,100 |
3 Feb 2015 | USD | 4,085 | 4,200 | 4,080 | 4,180 | 4,180 | +40 (+0.97%) | 1,080,200 |
2 Feb 2015 | USD | 4,085 | 4,160 | 4,080 | 4,140 | 4,140 | -5 (-0.12%) | 547,000 |
30 Jan 2015 | USD | 4,180 | 4,200 | 4,130 | 4,145 | 4,145 | +15 (+0.36%) | 830,500 |
29 Jan 2015 | USD | 4,165 | 4,195 | 4,125 | 4,130 | 4,130 | -85 (-2.02%) | 673,200 |
28 Jan 2015 | USD | 4,235 | 4,250 | 4,205 | 4,215 | 4,215 | -65 (-1.52%) | 751,100 |
27 Jan 2015 | USD | 4,285 | 4,310 | 4,225 | 4,280 | 4,280 | +45 (+1.06%) | 609,500 |
26 Jan 2015 | USD | 4,150 | 4,235 | 4,125 | 4,235 | 4,235 | +20 (+0.47%) | 531,600 |
23 Jan 2015 | USD | 4,215 | 4,245 | 4,180 | 4,215 | 4,215 | +65 (+1.57%) | 541,300 |
22 Jan 2015 | USD | 4,210 | 4,220 | 4,115 | 4,150 | 4,150 | -50 (-1.19%) | 491,700 |
21 Jan 2015 | USD | 4,230 | 4,235 | 4,155 | 4,200 | 4,200 | -20 (-0.47%) | 971,900 |
20 Jan 2015 | USD | 4,080 | 4,220 | 4,070 | 4,220 | 4,220 | +190 (+4.71%) | 1,075,700 |
19 Jan 2015 | USD | 4,080 | 4,085 | 4,000 | 4,030 | 4,030 | -45 (-1.10%) | 1,543,800 |
16 Jan 2015 | USD | 4,000 | 4,085 | 3,990 | 4,075 | 4,075 | +20 (+0.49%) | 1,208,200 |
15 Jan 2015 | USD | 4,025 | 4,095 | 4,020 | 4,055 | 4,055 | +30 (+0.75%) | 1,018,200 |
14 Jan 2015 | USD | 4,110 | 4,125 | 4,015 | 4,025 | 4,025 | -90 (-2.19%) | 1,059,100 |
13 Jan 2015 | USD | 4,100 | 4,145 | 4,070 | 4,115 | 4,115 | -70 (-1.67%) | 1,299,400 |
12 Jan 2015 | USD | 4,185 | 4,185 | 4,185 | 4,185 | 4,185 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 4,295 | 4,305 | 4,165 | 4,185 | 4,185 | -95 (-2.22%) | 1,037,100 |
8 Jan 2015 | USD | 4,255 | 4,315 | 4,235 | 4,280 | 4,280 | +90 (+2.15%) | 935,600 |