Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2014 | USD | 5,364 | 5,364 | 5,270 | 5,274 | 5,274 | -40 (-0.75%) | 173,992 |
30 Jun 2014 | USD | 5,233 | 5,374 | 5,233 | 5,314 | 5,314 | +44 (+0.83%) | 186,604 |
27 Jun 2014 | USD | 5,350 | 5,381 | 5,270 | 5,270 | 5,270 | -80 (-1.50%) | 169,883 |
26 Jun 2014 | USD | 5,300 | 5,352 | 5,300 | 5,350 | 5,350 | +33 (+0.62%) | 257,928 |
25 Jun 2014 | USD | 5,328 | 5,328 | 5,283 | 5,317 | 5,317 | -23 (-0.43%) | 243,219 |
24 Jun 2014 | USD | 5,400 | 5,400 | 5,329 | 5,340 | 5,340 | -35 (-0.65%) | 62,144 |
23 Jun 2014 | USD | 5,375 | 5,499 | 5,361 | 5,375 | 5,375 | 0.0 (0.0%) | 137,793 |
20 Jun 2014 | USD | 5,460 | 5,460 | 5,350 | 5,375 | 5,375 | -65 (-1.19%) | 208,932 |
19 Jun 2014 | USD | 5,500 | 5,500 | 5,422 | 5,440 | 5,440 | -18 (-0.33%) | 117,414 |
18 Jun 2014 | USD | 5,465 | 5,480 | 5,455 | 5,458 | 5,458 | +3 (+0.05%) | 158,028 |
17 Jun 2014 | USD | 5,499 | 5,499 | 5,422 | 5,455 | 5,455 | -5 (-0.09%) | 94,824 |
16 Jun 2014 | USD | 5,460 | 5,460 | 5,460 | 5,460 | 5,460 | 0.0 (0.0%) | 0 |
13 Jun 2014 | USD | 5,481 | 5,500 | 5,443 | 5,460 | 5,460 | 0.0 (0.0%) | 84,582 |
12 Jun 2014 | USD | 5,500 | 5,500 | 5,424 | 5,460 | 5,460 | -20 (-0.36%) | 271,302 |
11 Jun 2014 | USD | 5,485 | 5,500 | 5,440 | 5,480 | 5,480 | -20 (-0.36%) | 230,772 |
10 Jun 2014 | USD | 5,479 | 5,500 | 5,470 | 5,500 | 5,500 | +21 (+0.38%) | 100,718 |
9 Jun 2014 | USD | 5,494 | 5,500 | 5,450 | 5,479 | 5,479 | +29 (+0.53%) | 66,708 |
6 Jun 2014 | USD | 5,500 | 5,502 | 5,450 | 5,450 | 5,450 | -27 (-0.49%) | 187,694 |
5 Jun 2014 | USD | 5,455 | 5,551 | 5,450 | 5,477 | 5,477 | +22 (+0.40%) | 415,752 |
4 Jun 2014 | USD | 5,420 | 5,500 | 5,350 | 5,455 | 5,455 | +15 (+0.28%) | 309,093 |
3 Jun 2014 | USD | 5,530 | 5,530 | 5,396 | 5,440 | 5,440 | -90 (-1.63%) | 511,487 |
2 Jun 2014 | USD | 5,525 | 5,659 | 5,520 | 5,530 | 5,530 | +29 (+0.53%) | 386,856 |
30 May 2014 | USD | 5,590 | 5,687 | 5,501 | 5,501 | 5,501 | -89 (-1.59%) | 386,200 |
29 May 2014 | USD | 5,715 | 5,715 | 5,584 | 5,590 | 5,590 | -124 (-2.17%) | 306,915 |
28 May 2014 | USD | 5,800 | 5,825 | 5,662 | 5,714 | 5,714 | -86 (-1.48%) | 491,949 |
27 May 2014 | USD | 5,809 | 5,853 | 5,651 | 5,800 | 5,800 | -124 (-2.09%) | 307,984 |
26 May 2014 | USD | 6,030 | 6,030 | 5,900 | 5,924 | 5,924 | -30 (-0.50%) | 95,572 |
23 May 2014 | USD | 5,982 | 5,983 | 5,903 | 5,954 | 5,954 | -28 (-0.47%) | 110,373 |
22 May 2014 | USD | 6,020 | 6,093 | 5,951 | 5,982 | 5,982 | -67 (-1.11%) | 139,972 |
21 May 2014 | USD | 6,020 | 6,051 | 6,020 | 6,049 | 6,049 | +15 (+0.25%) | 476,653 |