Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2015 | USD | 4,923 | 4,984 | 4,755 | 4,899 | 4,899 | -98 (-1.96%) | 595,894 |
1 Jun 2015 | USD | 5,023 | 5,095 | 4,820 | 4,997 | 4,997 | -4 (-0.08%) | 620,344 |
29 May 2015 | USD | 5,190 | 5,274 | 5,001 | 5,001 | 5,001 | -237 (-4.52%) | 625,384 |
28 May 2015 | USD | 5,215 | 5,297 | 5,190 | 5,238 | 5,238 | +13 (+0.25%) | 234,708 |
27 May 2015 | USD | 5,200 | 5,245 | 5,190 | 5,225 | 5,225 | 0.0 (0.0%) | 97,581 |
26 May 2015 | USD | 5,290 | 5,290 | 5,200 | 5,225 | 5,225 | -55 (-1.04%) | 336,516 |
25 May 2015 | USD | 5,278 | 5,355 | 5,275 | 5,280 | 5,280 | -30 (-0.56%) | 57,527 |
22 May 2015 | USD | 5,335 | 5,350 | 5,290 | 5,310 | 5,310 | -10 (-0.19%) | 590,861 |
21 May 2015 | USD | 5,325 | 5,335 | 5,275 | 5,320 | 5,320 | -5 (-0.09%) | 83,584 |
20 May 2015 | USD | 5,320 | 5,378 | 5,280 | 5,325 | 5,325 | +30 (+0.57%) | 78,318 |
19 May 2015 | USD | 5,308 | 5,322 | 5,279 | 5,295 | 5,295 | -20 (-0.38%) | 500,112 |
18 May 2015 | USD | 5,300 | 5,349 | 5,290 | 5,315 | 5,315 | +5 (+0.09%) | 53,390 |
15 May 2015 | USD | 5,260 | 5,350 | 5,260 | 5,310 | 5,310 | +30 (+0.57%) | 186,915 |
14 May 2015 | USD | 5,300 | 5,393 | 5,260 | 5,280 | 5,280 | -10 (-0.19%) | 137,741 |
13 May 2015 | USD | 5,250 | 5,290 | 5,195 | 5,290 | 5,290 | +90 (+1.73%) | 459,039 |
12 May 2015 | USD | 5,226 | 5,378 | 5,200 | 5,200 | 5,200 | -82 (-1.55%) | 138,699 |
11 May 2015 | USD | 5,300 | 5,300 | 5,221 | 5,282 | 5,282 | +27 (+0.51%) | 176,117 |
8 May 2015 | USD | 5,403 | 5,430 | 5,227 | 5,255 | 5,255 | -43 (-0.81%) | 596,387 |
7 May 2015 | USD | 5,357 | 5,452 | 5,271 | 5,298 | 5,298 | -114 (-2.11%) | 99,159 |
6 May 2015 | USD | 5,460 | 5,534 | 5,300 | 5,412 | 5,412 | -48 (-0.88%) | 94,874 |
5 May 2015 | USD | 5,419 | 5,500 | 5,419 | 5,460 | 5,460 | +41 (+0.76%) | 437,538 |
4 May 2015 | USD | 5,450 | 5,450 | 5,307 | 5,419 | 5,419 | +118 (+2.23%) | 306,692 |
1 May 2015 | USD | 5,301 | 5,301 | 5,301 | 5,301 | 5,301 | 0.0 (0.0%) | 0 |
30 Apr 2015 | USD | 5,300 | 5,386 | 5,250 | 5,301 | 5,301 | +1 (+0.02%) | 443,999 |
29 Apr 2015 | USD | 5,495 | 5,530 | 5,250 | 5,300 | 5,300 | -182 (-3.32%) | 305,715 |
28 Apr 2015 | USD | 5,320 | 5,730 | 5,287 | 5,482 | 5,482 | +28 (+0.51%) | 670,273 |
27 Apr 2015 | USD | 5,454 | 5,454 | 5,454 | 5,454 | 5,454 | 0.0 (0.0%) | 0 |
24 Apr 2015 | USD | 5,340 | 5,500 | 5,300 | 5,454 | 5,454 | +134 (+2.52%) | 1,393,884 |
23 Apr 2015 | USD | 5,393 | 5,469 | 5,300 | 5,320 | 5,320 | +19 (+0.36%) | 668,669 |
22 Apr 2015 | USD | 5,200 | 5,372 | 5,200 | 5,301 | 5,301 | +81 (+1.55%) | 2,254,306 |