Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | USD | 5,948 | 5,950 | 5,868 | 5,922 | 5,922 | -33 (-0.55%) | 552,100 |
21 Jan 2015 | USD | 5,852 | 5,957 | 5,850 | 5,955 | 5,955 | +101 (+1.73%) | 759,000 |
20 Jan 2015 | USD | 5,786 | 5,854 | 5,783 | 5,854 | 5,854 | +59 (+1.02%) | 513,400 |
19 Jan 2015 | USD | 5,800 | 5,811 | 5,755 | 5,795 | 5,795 | +11 (+0.19%) | 502,400 |
16 Jan 2015 | USD | 5,695 | 5,784 | 5,676 | 5,784 | 5,784 | +21 (+0.36%) | 778,000 |
15 Jan 2015 | USD | 5,740 | 5,788 | 5,720 | 5,763 | 5,763 | +23 (+0.40%) | 731,500 |
14 Jan 2015 | USD | 5,644 | 5,748 | 5,635 | 5,740 | 5,740 | +76 (+1.34%) | 725,000 |
13 Jan 2015 | USD | 5,553 | 5,664 | 5,535 | 5,664 | 5,664 | +85 (+1.52%) | 598,500 |
12 Jan 2015 | USD | 5,579 | 5,579 | 5,579 | 5,579 | 5,579 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 5,639 | 5,649 | 5,560 | 5,579 | 5,579 | -28 (-0.50%) | 503,600 |
8 Jan 2015 | USD | 5,574 | 5,658 | 5,568 | 5,607 | 5,607 | +111 (+2.02%) | 744,300 |
7 Jan 2015 | USD | 5,500 | 5,541 | 5,484 | 5,496 | 5,496 | -43 (-0.78%) | 866,700 |
6 Jan 2015 | USD | 5,580 | 5,601 | 5,539 | 5,539 | 5,539 | -125 (-2.21%) | 668,600 |
5 Jan 2015 | USD | 5,673 | 5,700 | 5,603 | 5,664 | 5,664 | -48 (-0.84%) | 607,300 |
2 Jan 2015 | USD | 5,712 | 5,712 | 5,712 | 5,712 | 5,712 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 5,712 | 5,712 | 5,712 | 5,712 | 5,712 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5,712 | 5,712 | 5,712 | 5,712 | 5,712 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 5,766 | 5,779 | 5,712 | 5,712 | 5,712 | -95 (-1.64%) | 600,600 |
29 Dec 2014 | USD | 5,810 | 5,848 | 5,738 | 5,807 | 5,807 | +22 (+0.38%) | 442,400 |
26 Dec 2014 | USD | 5,814 | 5,826 | 5,771 | 5,785 | 5,785 | -11 (-0.19%) | 335,200 |
25 Dec 2014 | USD | 5,798 | 5,799 | 5,758 | 5,796 | 5,796 | -6 (-0.10%) | 261,000 |
24 Dec 2014 | USD | 5,730 | 5,802 | 5,723 | 5,802 | 5,802 | +120 (+2.11%) | 647,900 |
23 Dec 2014 | USD | 5,682 | 5,682 | 5,682 | 5,682 | 5,682 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 5,730 | 5,730 | 5,650 | 5,682 | 5,682 | -48 (-0.84%) | 702,300 |
19 Dec 2014 | USD | 5,711 | 5,749 | 5,689 | 5,730 | 5,730 | +79 (+1.40%) | 778,500 |
18 Dec 2014 | USD | 5,610 | 5,667 | 5,600 | 5,651 | 5,651 | +151 (+2.75%) | 763,800 |
17 Dec 2014 | USD | 5,537 | 5,592 | 5,500 | 5,500 | 5,500 | -21 (-0.38%) | 738,700 |
16 Dec 2014 | USD | 5,498 | 5,550 | 5,485 | 5,521 | 5,521 | -14 (-0.25%) | 726,400 |
15 Dec 2014 | USD | 5,505 | 5,578 | 5,481 | 5,535 | 5,535 | -28 (-0.50%) | 691,000 |
12 Dec 2014 | USD | 5,561 | 5,644 | 5,531 | 5,563 | 5,563 | +32 (+0.58%) | 1,451,300 |