Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2015 | USD | 6,350 | 6,500 | 6,320 | 6,370 | 6,370 | 0.0 (0.0%) | 86,500 |
6 Mar 2015 | USD | 6,400 | 6,440 | 6,360 | 6,370 | 6,370 | -30 (-0.47%) | 102,900 |
5 Mar 2015 | USD | 6,400 | 6,430 | 6,390 | 6,400 | 6,400 | -30 (-0.47%) | 56,700 |
4 Mar 2015 | USD | 6,380 | 6,520 | 6,360 | 6,430 | 6,430 | -30 (-0.46%) | 84,100 |
3 Mar 2015 | USD | 6,530 | 6,560 | 6,440 | 6,460 | 6,460 | -70 (-1.07%) | 93,400 |
2 Mar 2015 | USD | 6,540 | 6,550 | 6,480 | 6,530 | 6,530 | +40 (+0.62%) | 61,900 |
27 Feb 2015 | USD | 6,370 | 6,500 | 6,370 | 6,490 | 6,490 | +130 (+2.04%) | 123,700 |
26 Feb 2015 | USD | 6,390 | 6,430 | 6,300 | 6,360 | 6,360 | -100 (-1.55%) | 197,900 |
25 Feb 2015 | USD | 6,510 | 6,540 | 6,400 | 6,460 | 6,460 | -80 (-1.22%) | 135,900 |
24 Feb 2015 | USD | 6,600 | 6,600 | 6,510 | 6,540 | 6,540 | -130 (-1.95%) | 129,700 |
23 Feb 2015 | USD | 6,780 | 6,820 | 6,640 | 6,670 | 6,670 | -40 (-0.60%) | 131,500 |
20 Feb 2015 | USD | 6,530 | 6,740 | 6,500 | 6,710 | 6,710 | +210 (+3.23%) | 254,700 |
19 Feb 2015 | USD | 6,430 | 6,500 | 6,370 | 6,500 | 6,500 | +80 (+1.25%) | 144,200 |
18 Feb 2015 | USD | 6,470 | 6,500 | 6,360 | 6,420 | 6,420 | -10 (-0.16%) | 171,400 |
17 Feb 2015 | USD | 6,350 | 6,540 | 6,310 | 6,430 | 6,430 | +140 (+2.23%) | 250,200 |
16 Feb 2015 | USD | 6,290 | 6,340 | 6,250 | 6,290 | 6,290 | +220 (+3.62%) | 219,500 |
13 Feb 2015 | USD | 6,140 | 6,150 | 6,060 | 6,070 | 6,070 | -80 (-1.30%) | 88,300 |
12 Feb 2015 | USD | 6,210 | 6,240 | 6,000 | 6,150 | 6,150 | 0.0 (0.0%) | 265,300 |
11 Feb 2015 | USD | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 5,980 | 6,300 | 5,960 | 6,150 | 6,150 | +390 (+6.77%) | 483,000 |
9 Feb 2015 | USD | 5,770 | 5,910 | 5,680 | 5,760 | 5,760 | -10 (-0.17%) | 211,700 |
6 Feb 2015 | USD | 5,920 | 5,950 | 5,760 | 5,770 | 5,770 | -170 (-2.86%) | 212,700 |
5 Feb 2015 | USD | 6,040 | 6,100 | 5,900 | 5,940 | 5,940 | -140 (-2.30%) | 149,600 |
4 Feb 2015 | USD | 6,160 | 6,190 | 5,950 | 6,080 | 6,080 | +90 (+1.50%) | 166,000 |
3 Feb 2015 | USD | 6,330 | 6,330 | 5,970 | 5,990 | 5,990 | -410 (-6.41%) | 336,700 |
2 Feb 2015 | USD | 6,580 | 6,660 | 6,340 | 6,400 | 6,400 | -210 (-3.18%) | 196,700 |
30 Jan 2015 | USD | 6,650 | 6,750 | 6,600 | 6,610 | 6,610 | -60 (-0.90%) | 153,700 |
29 Jan 2015 | USD | 6,630 | 6,740 | 6,630 | 6,670 | 6,670 | -20 (-0.30%) | 134,800 |
28 Jan 2015 | USD | 6,610 | 6,750 | 6,610 | 6,690 | 6,690 | +40 (+0.60%) | 148,900 |
27 Jan 2015 | USD | 6,680 | 6,840 | 6,610 | 6,650 | 6,650 | +10 (+0.15%) | 273,400 |