Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2015 | USD | 6,550 | 6,750 | 6,520 | 6,640 | 6,640 | -10 (-0.15%) | 161,400 |
23 Jan 2015 | USD | 6,900 | 6,910 | 6,630 | 6,650 | 6,650 | -190 (-2.78%) | 219,300 |
22 Jan 2015 | USD | 6,920 | 6,980 | 6,780 | 6,840 | 6,840 | -20 (-0.29%) | 239,100 |
21 Jan 2015 | USD | 6,700 | 6,900 | 6,650 | 6,860 | 6,860 | +140 (+2.08%) | 236,200 |
20 Jan 2015 | USD | 6,840 | 6,840 | 6,580 | 6,720 | 6,720 | -120 (-1.75%) | 291,900 |
19 Jan 2015 | USD | 6,720 | 6,890 | 6,550 | 6,840 | 6,840 | +320 (+4.91%) | 297,400 |
16 Jan 2015 | USD | 6,500 | 6,640 | 6,290 | 6,520 | 6,520 | +30 (+0.46%) | 191,400 |
15 Jan 2015 | USD | 6,250 | 6,540 | 6,250 | 6,490 | 6,490 | +230 (+3.67%) | 150,900 |
14 Jan 2015 | USD | 6,130 | 6,450 | 6,070 | 6,260 | 6,260 | +130 (+2.12%) | 229,700 |
13 Jan 2015 | USD | 6,000 | 6,130 | 5,910 | 6,130 | 6,130 | +100 (+1.66%) | 115,500 |
12 Jan 2015 | USD | 6,030 | 6,030 | 6,030 | 6,030 | 6,030 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 5,950 | 6,030 | 5,900 | 6,030 | 6,030 | +150 (+2.55%) | 151,300 |
8 Jan 2015 | USD | 5,850 | 5,950 | 5,810 | 5,880 | 5,880 | +90 (+1.55%) | 140,800 |
7 Jan 2015 | USD | 5,940 | 5,970 | 5,750 | 5,790 | 5,790 | -210 (-3.50%) | 205,300 |
6 Jan 2015 | USD | 5,920 | 6,050 | 5,890 | 6,000 | 6,000 | 0.0 (0.0%) | 155,000 |
5 Jan 2015 | USD | 6,100 | 6,120 | 5,980 | 6,000 | 6,000 | +180 (+3.09%) | 210,200 |
2 Jan 2015 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 5,840 | 5,870 | 5,750 | 5,820 | 5,820 | -20 (-0.34%) | 106,400 |
29 Dec 2014 | USD | 5,900 | 6,000 | 5,740 | 5,840 | 5,840 | -100 (-1.68%) | 184,800 |
26 Dec 2014 | USD | 5,980 | 6,140 | 5,900 | 5,940 | 5,940 | +10 (+0.17%) | 171,600 |
25 Dec 2014 | USD | 5,790 | 6,030 | 5,750 | 5,930 | 5,930 | +140 (+2.42%) | 170,200 |
24 Dec 2014 | USD | 5,810 | 5,820 | 5,750 | 5,790 | 5,790 | -30 (-0.52%) | 81,900 |
23 Dec 2014 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 5,850 | 5,850 | 5,760 | 5,820 | 5,820 | -10 (-0.17%) | 94,400 |
19 Dec 2014 | USD | 5,770 | 5,860 | 5,590 | 5,830 | 5,830 | +150 (+2.64%) | 176,900 |
18 Dec 2014 | USD | 5,780 | 5,880 | 5,650 | 5,680 | 5,680 | +80 (+1.43%) | 203,000 |
17 Dec 2014 | USD | 5,440 | 5,640 | 5,430 | 5,600 | 5,600 | +130 (+2.38%) | 136,800 |
16 Dec 2014 | USD | 5,530 | 5,580 | 5,440 | 5,470 | 5,470 | -100 (-1.80%) | 151,000 |