Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2015 | USD | 2,314 | 2,367 | 2,310 | 2,358 | 2,358 | +36 (+1.55%) | 157,700 |
27 Jan 2015 | USD | 2,355 | 2,361 | 2,319 | 2,322 | 2,322 | -47 (-1.98%) | 102,100 |
26 Jan 2015 | USD | 2,350 | 2,380 | 2,342 | 2,369 | 2,369 | +5 (+0.21%) | 83,400 |
23 Jan 2015 | USD | 2,390 | 2,393 | 2,350 | 2,364 | 2,364 | -24 (-1.01%) | 136,500 |
22 Jan 2015 | USD | 2,380 | 2,398 | 2,358 | 2,388 | 2,388 | +5 (+0.21%) | 126,000 |
21 Jan 2015 | USD | 2,365 | 2,392 | 2,352 | 2,383 | 2,383 | +15 (+0.63%) | 156,700 |
20 Jan 2015 | USD | 2,361 | 2,379 | 2,342 | 2,368 | 2,368 | 0.0 (0.0%) | 100,600 |
19 Jan 2015 | USD | 2,357 | 2,376 | 2,342 | 2,368 | 2,368 | +18 (+0.77%) | 107,400 |
16 Jan 2015 | USD | 2,316 | 2,350 | 2,295 | 2,350 | 2,350 | +32 (+1.38%) | 166,400 |
15 Jan 2015 | USD | 2,283 | 2,339 | 2,283 | 2,318 | 2,318 | +28 (+1.22%) | 108,200 |
14 Jan 2015 | USD | 2,291 | 2,335 | 2,289 | 2,290 | 2,290 | -11 (-0.48%) | 135,000 |
13 Jan 2015 | USD | 2,291 | 2,309 | 2,285 | 2,301 | 2,301 | -6 (-0.26%) | 160,700 |
12 Jan 2015 | USD | 2,307 | 2,307 | 2,307 | 2,307 | 2,307 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 2,300 | 2,333 | 2,293 | 2,307 | 2,307 | +4 (+0.17%) | 79,400 |
8 Jan 2015 | USD | 2,356 | 2,358 | 2,293 | 2,303 | 2,303 | -45 (-1.92%) | 137,000 |
7 Jan 2015 | USD | 2,343 | 2,364 | 2,330 | 2,348 | 2,348 | -16 (-0.68%) | 122,900 |
6 Jan 2015 | USD | 2,380 | 2,388 | 2,336 | 2,364 | 2,364 | -46 (-1.91%) | 225,000 |
5 Jan 2015 | USD | 2,428 | 2,428 | 2,396 | 2,410 | 2,410 | -10 (-0.41%) | 203,900 |
2 Jan 2015 | USD | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 2,400 | 2,425 | 2,398 | 2,420 | 2,420 | +27 (+1.13%) | 419,900 |
29 Dec 2014 | USD | 2,345 | 2,395 | 2,337 | 2,393 | 2,393 | +78 (+3.37%) | 271,400 |
26 Dec 2014 | USD | 2,330 | 2,342 | 2,300 | 2,315 | 2,315 | -11 (-0.47%) | 145,900 |
25 Dec 2014 | USD | 2,328 | 2,347 | 2,276 | 2,326 | 2,326 | +2 (+0.09%) | 368,400 |
24 Dec 2014 | USD | 2,281 | 2,346 | 2,280 | 2,324 | 2,324 | +29 (+1.26%) | 364,100 |
23 Dec 2014 | USD | 2,295 | 2,295 | 2,295 | 2,295 | 2,295 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 2,246 | 2,409 | 2,245 | 2,295 | 2,295 | +55 (+2.46%) | 912,800 |
19 Dec 2014 | USD | 2,256 | 2,349 | 2,240 | 2,240 | 2,240 | 0.0 (0.0%) | 3,686,300 |