Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | USD | 6,777 | 6,795 | 6,721 | 6,786 | 6,786 | +15 (+0.22%) | 437,600 |
4 Mar 2015 | USD | 6,736 | 6,783 | 6,664 | 6,771 | 6,771 | -44 (-0.65%) | 749,100 |
3 Mar 2015 | USD | 6,826 | 6,840 | 6,757 | 6,815 | 6,815 | +11 (+0.16%) | 766,900 |
2 Mar 2015 | USD | 6,820 | 6,860 | 6,780 | 6,804 | 6,804 | -12 (-0.18%) | 960,200 |
27 Feb 2015 | USD | 6,815 | 6,840 | 6,623 | 6,816 | 6,816 | -20 (-0.29%) | 1,087,800 |
26 Feb 2015 | USD | 6,785 | 6,839 | 6,751 | 6,836 | 6,836 | +50 (+0.74%) | 842,500 |
25 Feb 2015 | USD | 6,866 | 6,899 | 6,770 | 6,786 | 6,786 | -80 (-1.17%) | 898,900 |
24 Feb 2015 | USD | 6,914 | 6,914 | 6,845 | 6,866 | 6,866 | -17 (-0.25%) | 975,000 |
23 Feb 2015 | USD | 6,746 | 6,894 | 6,720 | 6,883 | 6,883 | +155 (+2.30%) | 882,000 |
20 Feb 2015 | USD | 6,772 | 6,810 | 6,706 | 6,728 | 6,728 | -1 (-0.01%) | 1,121,400 |
19 Feb 2015 | USD | 6,640 | 6,738 | 6,612 | 6,729 | 6,729 | +115 (+1.74%) | 835,900 |
18 Feb 2015 | USD | 6,625 | 6,626 | 6,550 | 6,614 | 6,614 | +73 (+1.12%) | 904,100 |
17 Feb 2015 | USD | 6,560 | 6,630 | 6,528 | 6,541 | 6,541 | +19 (+0.29%) | 1,166,700 |
16 Feb 2015 | USD | 6,500 | 6,548 | 6,480 | 6,522 | 6,522 | +87 (+1.35%) | 641,900 |
13 Feb 2015 | USD | 6,420 | 6,450 | 6,370 | 6,435 | 6,435 | +23 (+0.36%) | 1,108,000 |
12 Feb 2015 | USD | 6,388 | 6,489 | 6,352 | 6,412 | 6,412 | +124 (+1.97%) | 1,353,300 |
11 Feb 2015 | USD | 6,288 | 6,288 | 6,288 | 6,288 | 6,288 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 6,298 | 6,352 | 6,201 | 6,288 | 6,288 | +21 (+0.34%) | 959,800 |
9 Feb 2015 | USD | 6,373 | 6,410 | 6,246 | 6,267 | 6,267 | -47 (-0.74%) | 644,200 |
6 Feb 2015 | USD | 6,457 | 6,469 | 6,300 | 6,314 | 6,314 | -103 (-1.61%) | 915,700 |
5 Feb 2015 | USD | 6,497 | 6,594 | 6,402 | 6,417 | 6,417 | -56 (-0.87%) | 789,700 |
4 Feb 2015 | USD | 6,366 | 6,489 | 6,366 | 6,473 | 6,473 | +184 (+2.93%) | 914,000 |
3 Feb 2015 | USD | 6,440 | 6,480 | 6,233 | 6,289 | 6,289 | -97 (-1.52%) | 1,097,500 |
2 Feb 2015 | USD | 6,110 | 6,416 | 6,110 | 6,386 | 6,386 | +308 (+5.07%) | 1,482,600 |
30 Jan 2015 | USD | 6,122 | 6,170 | 6,074 | 6,078 | 6,078 | -31 (-0.51%) | 814,700 |
29 Jan 2015 | USD | 6,050 | 6,173 | 6,050 | 6,109 | 6,109 | -21 (-0.34%) | 795,900 |
28 Jan 2015 | USD | 6,048 | 6,164 | 6,037 | 6,130 | 6,130 | +38 (+0.62%) | 813,300 |
27 Jan 2015 | USD | 6,000 | 6,092 | 5,986 | 6,092 | 6,092 | +123 (+2.06%) | 733,300 |
26 Jan 2015 | USD | 5,900 | 5,992 | 5,899 | 5,969 | 5,969 | +44 (+0.74%) | 620,500 |
23 Jan 2015 | USD | 5,960 | 5,977 | 5,902 | 5,925 | 5,925 | +3 (+0.05%) | 477,300 |