Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2015 | USD | 3,380 | 3,380 | 3,300 | 3,340 | 3,340 | -15 (-0.45%) | 176,900 |
2 Jun 2015 | USD | 3,395 | 3,400 | 3,320 | 3,355 | 3,355 | +60 (+1.82%) | 244,000 |
1 Jun 2015 | USD | 3,190 | 3,335 | 3,190 | 3,295 | 3,295 | +170 (+5.44%) | 363,900 |
29 May 2015 | USD | 3,100 | 3,200 | 3,080 | 3,125 | 3,125 | +35 (+1.13%) | 537,800 |
28 May 2015 | USD | 3,015 | 3,095 | 3,015 | 3,090 | 3,090 | +80 (+2.66%) | 307,700 |
27 May 2015 | USD | 2,932 | 3,020 | 2,932 | 3,010 | 3,010 | +58 (+1.96%) | 161,500 |
26 May 2015 | USD | 2,990 | 2,990 | 2,916 | 2,952 | 2,952 | -44 (-1.47%) | 172,500 |
25 May 2015 | USD | 2,978 | 2,999 | 2,950 | 2,996 | 2,996 | +18 (+0.60%) | 136,600 |
22 May 2015 | USD | 2,982 | 3,010 | 2,946 | 2,978 | 2,978 | +19 (+0.64%) | 123,800 |
21 May 2015 | USD | 2,992 | 3,000 | 2,934 | 2,959 | 2,959 | -51 (-1.69%) | 114,400 |
20 May 2015 | USD | 2,980 | 3,030 | 2,963 | 3,010 | 3,010 | +36 (+1.21%) | 328,500 |
19 May 2015 | USD | 2,950 | 2,999 | 2,941 | 2,974 | 2,974 | +55 (+1.88%) | 171,900 |
18 May 2015 | USD | 2,900 | 2,935 | 2,886 | 2,919 | 2,919 | +19 (+0.66%) | 83,800 |
15 May 2015 | USD | 2,961 | 2,981 | 2,896 | 2,900 | 2,900 | -46 (-1.56%) | 105,000 |
14 May 2015 | USD | 2,920 | 2,975 | 2,915 | 2,946 | 2,946 | +58 (+2.01%) | 268,600 |
13 May 2015 | USD | 2,882 | 2,937 | 2,863 | 2,888 | 2,888 | +8 (+0.28%) | 320,900 |
12 May 2015 | USD | 2,811 | 2,890 | 2,791 | 2,880 | 2,880 | +69 (+2.45%) | 217,700 |
11 May 2015 | USD | 2,821 | 2,821 | 2,780 | 2,811 | 2,811 | +1 (+0.04%) | 79,100 |
8 May 2015 | USD | 2,800 | 2,835 | 2,777 | 2,810 | 2,810 | +12 (+0.43%) | 128,100 |
7 May 2015 | USD | 2,812 | 2,826 | 2,783 | 2,798 | 2,798 | +18 (+0.65%) | 140,200 |
6 May 2015 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 2,760 | 2,807 | 2,713 | 2,780 | 2,780 | -6 (-0.22%) | 139,100 |
30 Apr 2015 | USD | 2,805 | 2,828 | 2,776 | 2,786 | 2,786 | -4 (-0.14%) | 129,900 |
29 Apr 2015 | USD | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 2,810 | 2,848 | 2,766 | 2,790 | 2,790 | -39 (-1.38%) | 269,500 |
27 Apr 2015 | USD | 2,800 | 2,880 | 2,778 | 2,829 | 2,829 | +96 (+3.51%) | 413,200 |
24 Apr 2015 | USD | 2,807 | 2,807 | 2,721 | 2,733 | 2,733 | -48 (-1.73%) | 165,800 |
23 Apr 2015 | USD | 2,800 | 2,811 | 2,750 | 2,781 | 2,781 | -13 (-0.47%) | 112,900 |