Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2015 | USD | 2,727 | 2,864 | 2,727 | 2,806 | 2,806 | -66 (-2.30%) | 100,900 |
16 Jun 2015 | USD | 2,997 | 3,010 | 2,868 | 2,872 | 2,872 | -126 (-4.20%) | 29,900 |
15 Jun 2015 | USD | 2,972 | 3,000 | 2,944 | 2,998 | 2,998 | -2 (-0.07%) | 17,700 |
12 Jun 2015 | USD | 2,975 | 3,000 | 2,957 | 3,000 | 3,000 | +61 (+2.08%) | 40,600 |
11 Jun 2015 | USD | 2,941 | 2,958 | 2,914 | 2,939 | 2,939 | -2 (-0.07%) | 14,300 |
10 Jun 2015 | USD | 2,936 | 2,975 | 2,917 | 2,941 | 2,941 | +40 (+1.38%) | 20,200 |
9 Jun 2015 | USD | 2,934 | 2,947 | 2,890 | 2,901 | 2,901 | -33 (-1.12%) | 0 |
8 Jun 2015 | USD | 2,895 | 2,981 | 2,890 | 2,934 | 2,934 | +15 (+0.51%) | 0 |
5 Jun 2015 | USD | 2,902 | 2,969 | 2,902 | 2,919 | 2,919 | -25 (-0.85%) | 21,000 |
4 Jun 2015 | USD | 2,953 | 2,984 | 2,931 | 2,944 | 2,944 | -2 (-0.07%) | 21,300 |
3 Jun 2015 | USD | 2,924 | 2,956 | 2,893 | 2,946 | 2,946 | +36 (+1.24%) | 27,300 |
2 Jun 2015 | USD | 2,968 | 2,968 | 2,871 | 2,910 | 2,910 | -16 (-0.55%) | 28,600 |
1 Jun 2015 | USD | 2,906 | 2,930 | 2,888 | 2,926 | 2,926 | +12 (+0.41%) | 23,900 |
29 May 2015 | USD | 2,940 | 2,978 | 2,907 | 2,914 | 2,914 | -65 (-2.18%) | 29,500 |
28 May 2015 | USD | 2,984 | 2,990 | 2,938 | 2,979 | 2,979 | -26 (-0.87%) | 35,600 |
27 May 2015 | USD | 2,998 | 3,035 | 2,981 | 3,005 | 3,005 | +57 (+1.93%) | 43,100 |
26 May 2015 | USD | 2,976 | 3,015 | 2,909 | 2,948 | 2,948 | +8 (+0.27%) | 20,800 |
25 May 2015 | USD | 2,955 | 3,005 | 2,921 | 2,940 | 2,940 | -13 (-0.44%) | 15,800 |
22 May 2015 | USD | 2,999 | 3,000 | 2,932 | 2,953 | 2,953 | -17 (-0.57%) | 22,300 |
21 May 2015 | USD | 2,994 | 3,010 | 2,959 | 2,970 | 2,970 | +26 (+0.88%) | 46,300 |
20 May 2015 | USD | 3,040 | 3,040 | 2,940 | 2,944 | 2,944 | -96 (-3.16%) | 27,600 |
19 May 2015 | USD | 3,050 | 3,110 | 3,010 | 3,040 | 3,040 | +59 (+1.98%) | 59,100 |
18 May 2015 | USD | 2,972 | 3,000 | 2,930 | 2,981 | 2,981 | +51 (+1.74%) | 52,700 |
15 May 2015 | USD | 2,933 | 2,972 | 2,927 | 2,930 | 2,930 | +31 (+1.07%) | 23,600 |
14 May 2015 | USD | 2,905 | 2,966 | 2,894 | 2,899 | 2,899 | -6 (-0.21%) | 45,200 |
13 May 2015 | USD | 2,867 | 2,914 | 2,861 | 2,905 | 2,905 | +18 (+0.62%) | 25,600 |
12 May 2015 | USD | 2,920 | 2,920 | 2,872 | 2,887 | 2,887 | -46 (-1.57%) | 35,800 |
11 May 2015 | USD | 2,934 | 2,998 | 2,925 | 2,933 | 2,933 | +21 (+0.72%) | 36,200 |
8 May 2015 | USD | 2,900 | 2,947 | 2,897 | 2,912 | 2,912 | +14 (+0.48%) | 51,300 |
7 May 2015 | USD | 2,900 | 2,921 | 2,884 | 2,898 | 2,898 | +1 (+0.03%) | 43,200 |