Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2015 | USD | 6,583 | 6,620 | 6,501 | 6,553 | 6,553 | +30 (+0.46%) | 785,700 |
15 Apr 2015 | USD | 6,504 | 6,556 | 6,504 | 6,523 | 6,523 | -6 (-0.09%) | 799,400 |
14 Apr 2015 | USD | 6,515 | 6,611 | 6,511 | 6,529 | 6,529 | -5 (-0.08%) | 711,100 |
13 Apr 2015 | USD | 6,568 | 6,587 | 6,475 | 6,534 | 6,534 | -34 (-0.52%) | 580,500 |
10 Apr 2015 | USD | 6,570 | 6,595 | 6,524 | 6,568 | 6,568 | +4 (+0.06%) | 569,500 |
9 Apr 2015 | USD | 6,702 | 6,703 | 6,536 | 6,564 | 6,564 | -138 (-2.06%) | 1,108,300 |
8 Apr 2015 | USD | 6,660 | 6,766 | 6,638 | 6,702 | 6,702 | +133 (+2.02%) | 1,184,800 |
7 Apr 2015 | USD | 6,550 | 6,593 | 6,501 | 6,569 | 6,569 | +73 (+1.12%) | 730,600 |
6 Apr 2015 | USD | 6,450 | 6,505 | 6,425 | 6,496 | 6,496 | -15 (-0.23%) | 361,200 |
3 Apr 2015 | USD | 6,441 | 6,516 | 6,411 | 6,511 | 6,511 | +11 (+0.17%) | 686,500 |
2 Apr 2015 | USD | 6,350 | 6,549 | 6,340 | 6,500 | 6,500 | +169 (+2.67%) | 1,163,900 |
1 Apr 2015 | USD | 6,296 | 6,379 | 6,219 | 6,331 | 6,331 | +28 (+0.44%) | 1,458,600 |
31 Mar 2015 | USD | 6,664 | 6,688 | 6,303 | 6,303 | 6,303 | -348 (-5.23%) | 2,278,800 |
30 Mar 2015 | USD | 6,772 | 6,804 | 6,637 | 6,651 | 6,651 | -167 (-2.45%) | 1,313,600 |
27 Mar 2015 | USD | 6,800 | 6,913 | 6,740 | 6,818 | 6,818 | -142 (-2.04%) | 1,293,000 |
26 Mar 2015 | USD | 7,061 | 7,077 | 6,953 | 6,960 | 6,960 | -100 (-1.42%) | 2,122,600 |
25 Mar 2015 | USD | 7,067 | 7,075 | 6,992 | 7,060 | 7,060 | +28 (+0.40%) | 847,500 |
24 Mar 2015 | USD | 7,101 | 7,129 | 6,981 | 7,032 | 7,032 | -93 (-1.31%) | 1,130,500 |
23 Mar 2015 | USD | 7,140 | 7,155 | 7,105 | 7,125 | 7,125 | +43 (+0.61%) | 670,000 |
20 Mar 2015 | USD | 7,100 | 7,136 | 7,046 | 7,082 | 7,082 | -3 (-0.04%) | 733,100 |
19 Mar 2015 | USD | 7,128 | 7,178 | 7,058 | 7,085 | 7,085 | -11 (-0.16%) | 854,100 |
18 Mar 2015 | USD | 7,050 | 7,133 | 7,032 | 7,096 | 7,096 | +61 (+0.87%) | 740,700 |
17 Mar 2015 | USD | 7,007 | 7,058 | 6,976 | 7,035 | 7,035 | +62 (+0.89%) | 859,600 |
16 Mar 2015 | USD | 7,013 | 7,035 | 6,962 | 6,973 | 6,973 | -67 (-0.95%) | 753,200 |
13 Mar 2015 | USD | 6,997 | 7,060 | 6,954 | 7,040 | 7,040 | +69 (+0.99%) | 1,580,800 |
12 Mar 2015 | USD | 6,916 | 6,998 | 6,873 | 6,971 | 6,971 | +55 (+0.80%) | 816,100 |
11 Mar 2015 | USD | 6,902 | 6,959 | 6,893 | 6,916 | 6,916 | 0.0 (0.0%) | 656,700 |
10 Mar 2015 | USD | 6,900 | 6,978 | 6,857 | 6,916 | 6,916 | +58 (+0.85%) | 652,800 |
9 Mar 2015 | USD | 6,842 | 6,866 | 6,802 | 6,858 | 6,858 | +1 (+0.01%) | 494,500 |
6 Mar 2015 | USD | 6,790 | 6,864 | 6,779 | 6,857 | 6,857 | +71 (+1.05%) | 512,100 |