Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | USD | 4,130 | 4,235 | 4,130 | 4,215 | 4,215 | +90 (+2.18%) | 80,700 |
27 Jun 2014 | USD | 4,150 | 4,175 | 4,110 | 4,125 | 4,125 | -10 (-0.24%) | 69,800 |
26 Jun 2014 | USD | 4,090 | 4,170 | 4,090 | 4,135 | 4,135 | +70 (+1.72%) | 81,300 |
25 Jun 2014 | USD | 4,045 | 4,080 | 4,035 | 4,065 | 4,065 | +15 (+0.37%) | 31,800 |
24 Jun 2014 | USD | 4,040 | 4,050 | 3,975 | 4,050 | 4,050 | +10 (+0.25%) | 23,600 |
23 Jun 2014 | USD | 4,070 | 4,075 | 4,035 | 4,040 | 4,040 | -30 (-0.74%) | 20,500 |
20 Jun 2014 | USD | 4,040 | 4,070 | 4,010 | 4,070 | 4,070 | +25 (+0.62%) | 49,800 |
19 Jun 2014 | USD | 3,975 | 4,055 | 3,975 | 4,045 | 4,045 | +80 (+2.02%) | 70,700 |
18 Jun 2014 | USD | 3,940 | 3,980 | 3,940 | 3,965 | 3,965 | 0.0 (0.0%) | 43,100 |
17 Jun 2014 | USD | 3,970 | 3,980 | 3,945 | 3,965 | 3,965 | -25 (-0.63%) | 31,100 |
16 Jun 2014 | USD | 4,000 | 4,000 | 3,965 | 3,990 | 3,990 | -5 (-0.13%) | 26,000 |
13 Jun 2014 | USD | 3,965 | 4,000 | 3,935 | 3,995 | 3,995 | +15 (+0.38%) | 47,600 |
12 Jun 2014 | USD | 3,940 | 3,995 | 3,920 | 3,980 | 3,980 | +25 (+0.63%) | 54,400 |
11 Jun 2014 | USD | 3,880 | 3,965 | 3,880 | 3,955 | 3,955 | +40 (+1.02%) | 49,900 |
10 Jun 2014 | USD | 3,965 | 3,965 | 3,895 | 3,915 | 3,915 | -45 (-1.14%) | 30,900 |
9 Jun 2014 | USD | 3,980 | 3,990 | 3,940 | 3,960 | 3,960 | -20 (-0.50%) | 46,300 |
6 Jun 2014 | USD | 3,970 | 3,990 | 3,945 | 3,980 | 3,980 | +15 (+0.38%) | 48,700 |
5 Jun 2014 | USD | 3,980 | 3,985 | 3,920 | 3,965 | 3,965 | +5 (+0.13%) | 49,300 |
4 Jun 2014 | USD | 3,920 | 3,975 | 3,920 | 3,960 | 3,960 | +40 (+1.02%) | 69,200 |
3 Jun 2014 | USD | 3,870 | 3,950 | 3,870 | 3,920 | 3,920 | +45 (+1.16%) | 101,500 |
2 Jun 2014 | USD | 3,790 | 3,880 | 3,790 | 3,875 | 3,875 | +105 (+2.79%) | 102,900 |
30 May 2014 | USD | 3,755 | 3,800 | 3,745 | 3,770 | 3,770 | +30 (+0.80%) | 74,200 |
29 May 2014 | USD | 3,710 | 3,750 | 3,690 | 3,740 | 3,740 | +40 (+1.08%) | 56,800 |
28 May 2014 | USD | 3,695 | 3,705 | 3,635 | 3,700 | 3,700 | +5 (+0.14%) | 47,600 |
27 May 2014 | USD | 3,650 | 3,705 | 3,650 | 3,695 | 3,695 | +40 (+1.09%) | 53,500 |
26 May 2014 | USD | 3,615 | 3,655 | 3,590 | 3,655 | 3,655 | +65 (+1.81%) | 30,400 |
23 May 2014 | USD | 3,580 | 3,615 | 3,580 | 3,590 | 3,590 | -5 (-0.14%) | 23,400 |
22 May 2014 | USD | 3,550 | 3,610 | 3,550 | 3,595 | 3,595 | +55 (+1.55%) | 35,400 |
21 May 2014 | USD | 3,535 | 3,575 | 3,530 | 3,540 | 3,540 | -5 (-0.14%) | 14,600 |
20 May 2014 | USD | 3,535 | 3,575 | 3,535 | 3,545 | 3,545 | +10 (+0.28%) | 13,800 |