Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | USD | 5,390 | 5,580 | 5,380 | 5,570 | 5,570 | +190 (+3.53%) | 229,400 |
12 Dec 2014 | USD | 5,360 | 5,450 | 5,300 | 5,380 | 5,380 | +70 (+1.32%) | 111,100 |
11 Dec 2014 | USD | 5,230 | 5,390 | 5,190 | 5,310 | 5,310 | +10 (+0.19%) | 89,300 |
10 Dec 2014 | USD | 5,300 | 5,410 | 5,260 | 5,300 | 5,300 | -110 (-2.03%) | 108,300 |
9 Dec 2014 | USD | 5,350 | 5,450 | 5,300 | 5,410 | 5,410 | +60 (+1.12%) | 87,700 |
8 Dec 2014 | USD | 5,390 | 5,450 | 5,320 | 5,350 | 5,350 | +40 (+0.75%) | 87,300 |
5 Dec 2014 | USD | 5,240 | 5,380 | 5,220 | 5,310 | 5,310 | +130 (+2.51%) | 127,700 |
4 Dec 2014 | USD | 5,190 | 5,210 | 5,160 | 5,180 | 5,180 | -10 (-0.19%) | 74,000 |
3 Dec 2014 | USD | 5,250 | 5,280 | 5,100 | 5,190 | 5,190 | +40 (+0.78%) | 101,000 |
2 Dec 2014 | USD | 5,200 | 5,200 | 5,030 | 5,150 | 5,150 | -10 (-0.19%) | 55,400 |
1 Dec 2014 | USD | 5,150 | 5,200 | 5,120 | 5,160 | 5,160 | +10 (+0.19%) | 54,400 |
28 Nov 2014 | USD | 5,080 | 5,190 | 5,060 | 5,150 | 5,150 | +120 (+2.39%) | 71,200 |
27 Nov 2014 | USD | 4,960 | 5,100 | 4,950 | 5,030 | 5,030 | +85 (+1.72%) | 75,200 |
26 Nov 2014 | USD | 4,945 | 4,995 | 4,940 | 4,945 | 4,945 | +10 (+0.20%) | 33,500 |
25 Nov 2014 | USD | 4,950 | 4,970 | 4,920 | 4,935 | 4,935 | +5 (+0.10%) | 24,900 |
24 Nov 2014 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 4,930 | 4,950 | 4,865 | 4,930 | 4,930 | +10 (+0.20%) | 48,200 |
20 Nov 2014 | USD | 4,950 | 4,970 | 4,905 | 4,920 | 4,920 | -40 (-0.81%) | 85,500 |
19 Nov 2014 | USD | 4,990 | 5,000 | 4,920 | 4,960 | 4,960 | 0.0 (0.0%) | 64,200 |
18 Nov 2014 | USD | 4,900 | 4,970 | 4,890 | 4,960 | 4,960 | +75 (+1.54%) | 61,300 |
17 Nov 2014 | USD | 5,040 | 5,050 | 4,880 | 4,885 | 4,885 | -135 (-2.69%) | 67,300 |
14 Nov 2014 | USD | 5,010 | 5,050 | 4,945 | 5,020 | 5,020 | +60 (+1.21%) | 70,600 |
13 Nov 2014 | USD | 4,975 | 5,010 | 4,930 | 4,960 | 4,960 | -50 (-1.00%) | 68,500 |
12 Nov 2014 | USD | 4,940 | 5,120 | 4,935 | 5,010 | 5,010 | +95 (+1.93%) | 143,200 |
11 Nov 2014 | USD | 4,780 | 4,925 | 4,775 | 4,915 | 4,915 | +115 (+2.40%) | 95,700 |
10 Nov 2014 | USD | 4,700 | 4,830 | 4,700 | 4,800 | 4,800 | +30 (+0.63%) | 60,200 |
7 Nov 2014 | USD | 4,680 | 4,800 | 4,680 | 4,770 | 4,770 | +70 (+1.49%) | 60,700 |
6 Nov 2014 | USD | 4,800 | 4,800 | 4,635 | 4,700 | 4,700 | -105 (-2.19%) | 133,800 |
5 Nov 2014 | USD | 4,750 | 4,815 | 4,730 | 4,805 | 4,805 | +265 (+5.84%) | 250,600 |
4 Nov 2014 | USD | 4,605 | 4,605 | 4,520 | 4,540 | 4,540 | +70 (+1.57%) | 76,700 |