Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 7,475 | 7,477 | 7,345 | 7,423 | 7,423 | -2 (-0.03%) | 1,198,000 |
27 May 2015 | USD | 7,440 | 7,446 | 7,362 | 7,425 | 7,425 | -32 (-0.43%) | 768,100 |
26 May 2015 | USD | 7,550 | 7,649 | 7,451 | 7,457 | 7,457 | -82 (-1.09%) | 1,170,900 |
25 May 2015 | USD | 7,400 | 7,563 | 7,400 | 7,539 | 7,539 | +191 (+2.60%) | 1,111,000 |
22 May 2015 | USD | 7,250 | 7,370 | 7,238 | 7,348 | 7,348 | +178 (+2.48%) | 987,100 |
21 May 2015 | USD | 7,100 | 7,237 | 7,068 | 7,170 | 7,170 | +73 (+1.03%) | 978,400 |
20 May 2015 | USD | 7,100 | 7,144 | 7,033 | 7,097 | 7,097 | +15 (+0.21%) | 1,144,800 |
19 May 2015 | USD | 7,000 | 7,120 | 6,959 | 7,082 | 7,082 | +100 (+1.43%) | 940,800 |
18 May 2015 | USD | 6,899 | 7,017 | 6,899 | 6,982 | 6,982 | +104 (+1.51%) | 726,900 |
15 May 2015 | USD | 6,746 | 6,888 | 6,746 | 6,878 | 6,878 | +223 (+3.35%) | 818,100 |
14 May 2015 | USD | 6,760 | 6,783 | 6,635 | 6,655 | 6,655 | -150 (-2.20%) | 667,700 |
13 May 2015 | USD | 6,866 | 6,877 | 6,771 | 6,805 | 6,805 | -24 (-0.35%) | 627,400 |
12 May 2015 | USD | 6,851 | 6,892 | 6,747 | 6,829 | 6,829 | +3 (+0.04%) | 570,700 |
11 May 2015 | USD | 6,903 | 6,915 | 6,814 | 6,826 | 6,826 | -21 (-0.31%) | 903,600 |
8 May 2015 | USD | 6,870 | 6,909 | 6,822 | 6,847 | 6,847 | -7 (-0.10%) | 741,500 |
7 May 2015 | USD | 6,810 | 6,870 | 6,790 | 6,854 | 6,854 | +39 (+0.57%) | 1,233,900 |
6 May 2015 | USD | 6,815 | 6,815 | 6,815 | 6,815 | 6,815 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 6,815 | 6,815 | 6,815 | 6,815 | 6,815 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 6,815 | 6,815 | 6,815 | 6,815 | 6,815 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 6,710 | 6,824 | 6,684 | 6,815 | 6,815 | +174 (+2.62%) | 1,271,800 |
30 Apr 2015 | USD | 6,682 | 6,699 | 6,573 | 6,641 | 6,641 | -41 (-0.61%) | 968,600 |
29 Apr 2015 | USD | 6,682 | 6,682 | 6,682 | 6,682 | 6,682 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 6,695 | 6,699 | 6,628 | 6,682 | 6,682 | +4 (+0.06%) | 705,300 |
27 Apr 2015 | USD | 6,650 | 6,701 | 6,609 | 6,678 | 6,678 | +52 (+0.78%) | 408,600 |
24 Apr 2015 | USD | 6,631 | 6,667 | 6,619 | 6,626 | 6,626 | -35 (-0.53%) | 294,400 |
23 Apr 2015 | USD | 6,620 | 6,717 | 6,612 | 6,661 | 6,661 | +58 (+0.88%) | 759,600 |
22 Apr 2015 | USD | 6,700 | 6,704 | 6,589 | 6,603 | 6,603 | -85 (-1.27%) | 667,000 |
21 Apr 2015 | USD | 6,605 | 6,693 | 6,582 | 6,688 | 6,688 | +124 (+1.89%) | 615,200 |
20 Apr 2015 | USD | 6,498 | 6,589 | 6,425 | 6,564 | 6,564 | +21 (+0.32%) | 507,200 |
17 Apr 2015 | USD | 6,550 | 6,584 | 6,503 | 6,543 | 6,543 | -10 (-0.15%) | 580,200 |