Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2015 | USD | 6,970 | 7,090 | 6,750 | 6,820 | 6,820 | -100 (-1.45%) | 160,100 |
29 May 2015 | USD | 6,870 | 6,970 | 6,790 | 6,920 | 6,920 | -40 (-0.57%) | 184,900 |
28 May 2015 | USD | 6,800 | 6,970 | 6,720 | 6,960 | 6,960 | +240 (+3.57%) | 224,100 |
27 May 2015 | USD | 6,580 | 6,840 | 6,550 | 6,720 | 6,720 | +320 (+5%) | 358,100 |
26 May 2015 | USD | 6,340 | 6,560 | 6,300 | 6,400 | 6,400 | +60 (+0.95%) | 176,400 |
25 May 2015 | USD | 6,350 | 6,400 | 6,270 | 6,340 | 6,340 | -20 (-0.31%) | 157,500 |
22 May 2015 | USD | 6,140 | 6,400 | 6,140 | 6,360 | 6,360 | +230 (+3.75%) | 246,000 |
21 May 2015 | USD | 6,290 | 6,400 | 6,130 | 6,130 | 6,130 | -160 (-2.54%) | 222,200 |
20 May 2015 | USD | 6,100 | 6,320 | 6,070 | 6,290 | 6,290 | +330 (+5.54%) | 448,500 |
19 May 2015 | USD | 5,920 | 6,090 | 5,850 | 5,960 | 5,960 | +100 (+1.71%) | 191,600 |
18 May 2015 | USD | 5,770 | 5,880 | 5,710 | 5,860 | 5,860 | -10 (-0.17%) | 206,100 |
15 May 2015 | USD | 5,900 | 5,920 | 5,750 | 5,870 | 5,870 | +10 (+0.17%) | 129,600 |
14 May 2015 | USD | 5,950 | 5,990 | 5,830 | 5,860 | 5,860 | -60 (-1.01%) | 103,100 |
13 May 2015 | USD | 5,990 | 5,990 | 5,880 | 5,920 | 5,920 | -50 (-0.84%) | 47,100 |
12 May 2015 | USD | 5,960 | 6,020 | 5,870 | 5,970 | 5,970 | +10 (+0.17%) | 107,700 |
11 May 2015 | USD | 5,820 | 5,990 | 5,820 | 5,960 | 5,960 | +140 (+2.41%) | 93,700 |
8 May 2015 | USD | 5,670 | 5,840 | 5,640 | 5,820 | 5,820 | +170 (+3.01%) | 110,500 |
7 May 2015 | USD | 5,660 | 5,850 | 5,630 | 5,650 | 5,650 | -90 (-1.57%) | 109,300 |
6 May 2015 | USD | 5,740 | 5,740 | 5,740 | 5,740 | 5,740 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 5,740 | 5,740 | 5,740 | 5,740 | 5,740 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 5,740 | 5,740 | 5,740 | 5,740 | 5,740 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 5,770 | 5,770 | 5,670 | 5,740 | 5,740 | -50 (-0.86%) | 72,600 |
30 Apr 2015 | USD | 5,860 | 5,870 | 5,650 | 5,790 | 5,790 | -110 (-1.86%) | 203,800 |
29 Apr 2015 | USD | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 5,890 | 6,020 | 5,870 | 5,900 | 5,900 | -90 (-1.50%) | 204,100 |
27 Apr 2015 | USD | 5,800 | 5,990 | 5,770 | 5,990 | 5,990 | +230 (+3.99%) | 194,200 |
24 Apr 2015 | USD | 5,760 | 5,780 | 5,700 | 5,760 | 5,760 | -10 (-0.17%) | 91,400 |
23 Apr 2015 | USD | 5,900 | 5,900 | 5,750 | 5,770 | 5,770 | -70 (-1.20%) | 128,500 |
22 Apr 2015 | USD | 5,830 | 5,890 | 5,750 | 5,840 | 5,840 | +50 (+0.86%) | 215,500 |
21 Apr 2015 | USD | 5,700 | 5,810 | 5,630 | 5,790 | 5,790 | +180 (+3.21%) | 116,900 |