Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2015 | USD | 2,800 | 2,835 | 2,767 | 2,794 | 2,794 | +12 (+0.43%) | 95,600 |
21 Apr 2015 | USD | 2,790 | 2,809 | 2,699 | 2,782 | 2,782 | -22 (-0.78%) | 166,100 |
20 Apr 2015 | USD | 2,872 | 2,919 | 2,800 | 2,804 | 2,804 | -49 (-1.72%) | 191,200 |
17 Apr 2015 | USD | 2,777 | 2,861 | 2,759 | 2,853 | 2,853 | +26 (+0.92%) | 203,300 |
16 Apr 2015 | USD | 2,780 | 2,829 | 2,743 | 2,827 | 2,827 | -9 (-0.32%) | 174,100 |
15 Apr 2015 | USD | 2,745 | 2,910 | 2,742 | 2,836 | 2,836 | +94 (+3.43%) | 649,800 |
14 Apr 2015 | USD | 2,675 | 2,746 | 2,654 | 2,742 | 2,742 | +74 (+2.77%) | 319,200 |
13 Apr 2015 | USD | 2,680 | 2,688 | 2,594 | 2,668 | 2,668 | -5 (-0.19%) | 185,100 |
10 Apr 2015 | USD | 2,653 | 2,688 | 2,638 | 2,673 | 2,673 | +8 (+0.30%) | 166,200 |
9 Apr 2015 | USD | 2,700 | 2,700 | 2,640 | 2,665 | 2,665 | -44 (-1.62%) | 207,600 |
8 Apr 2015 | USD | 2,626 | 2,712 | 2,596 | 2,709 | 2,709 | +64 (+2.42%) | 512,800 |
7 Apr 2015 | USD | 2,510 | 2,650 | 2,510 | 2,645 | 2,645 | +136 (+5.42%) | 698,800 |
6 Apr 2015 | USD | 2,510 | 2,510 | 2,488 | 2,509 | 2,509 | +7 (+0.28%) | 95,700 |
3 Apr 2015 | USD | 2,488 | 2,513 | 2,478 | 2,502 | 2,502 | +10 (+0.40%) | 118,100 |
2 Apr 2015 | USD | 2,495 | 2,519 | 2,480 | 2,492 | 2,492 | +8 (+0.32%) | 192,400 |
1 Apr 2015 | USD | 2,478 | 2,495 | 2,460 | 2,484 | 2,484 | +27 (+1.10%) | 189,400 |
31 Mar 2015 | USD | 2,500 | 2,525 | 2,450 | 2,457 | 2,457 | +23 (+0.94%) | 188,200 |
30 Mar 2015 | USD | 2,430 | 2,461 | 2,404 | 2,434 | 2,434 | +4 (+0.16%) | 85,300 |
27 Mar 2015 | USD | 2,430 | 2,460 | 2,416 | 2,430 | 2,430 | -56 (-2.25%) | 125,900 |
26 Mar 2015 | USD | 2,439 | 2,497 | 2,436 | 2,486 | 2,486 | +17 (+0.69%) | 168,000 |
25 Mar 2015 | USD | 2,529 | 2,529 | 2,460 | 2,469 | 2,469 | -13 (-0.52%) | 139,100 |
24 Mar 2015 | USD | 2,503 | 2,528 | 2,470 | 2,482 | 2,482 | -47 (-1.86%) | 201,100 |
23 Mar 2015 | USD | 2,442 | 2,536 | 2,441 | 2,529 | 2,529 | +95 (+3.90%) | 490,100 |
20 Mar 2015 | USD | 2,411 | 2,446 | 2,411 | 2,434 | 2,434 | +16 (+0.66%) | 93,100 |
19 Mar 2015 | USD | 2,421 | 2,428 | 2,403 | 2,418 | 2,418 | -9 (-0.37%) | 80,900 |
18 Mar 2015 | USD | 2,430 | 2,436 | 2,415 | 2,427 | 2,427 | +7 (+0.29%) | 95,700 |
17 Mar 2015 | USD | 2,420 | 2,468 | 2,413 | 2,420 | 2,420 | +4 (+0.17%) | 117,000 |
16 Mar 2015 | USD | 2,421 | 2,431 | 2,405 | 2,416 | 2,416 | -9 (-0.37%) | 75,000 |
13 Mar 2015 | USD | 2,425 | 2,485 | 2,415 | 2,425 | 2,425 | +15 (+0.62%) | 549,000 |
12 Mar 2015 | USD | 2,415 | 2,425 | 2,400 | 2,410 | 2,410 | -5 (-0.21%) | 105,800 |