Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | USD | 5,187 | 5,250 | 5,180 | 5,236 | 3,665,199.8167 | +119 (+2.33%) | 6 |
22 Jun 2015 | USD | 5,425 | 5,425 | 5,117 | 5,117 | 3,581,899.8209 | -14 (-0.27%) | 7 |
19 Jun 2015 | USD | 5,138 | 5,278 | 5,131 | 5,131 | 3,591,699.8204 | -154 (-2.91%) | 3 |
18 Jun 2015 | USD | 5,019 | 5,285 | 5,019 | 5,285 | 3,699,499.815 | +98 (+1.89%) | 20 |
17 Jun 2015 | USD | 5,131 | 5,201 | 4,963 | 5,187 | 3,630,899.8185 | +105 (+2.07%) | 20 |
16 Jun 2015 | USD | 5,243 | 5,369 | 5,001.5 | 5,082 | 3,557,399.8221 | -168 (-3.20%) | 20 |
15 Jun 2015 | USD | 5,110 | 5,250 | 5,005 | 5,250 | 3,674,999.8163 | +105 (+2.04%) | 18 |
12 Jun 2015 | USD | 5,236 | 5,236 | 5,110 | 5,145 | 3,601,499.8199 | -77 (-1.47%) | 7 |
11 Jun 2015 | USD | 5,334 | 5,425 | 5,145 | 5,222 | 3,655,399.8172 | -168 (-3.12%) | 35 |
10 Jun 2015 | USD | 5,327 | 5,427.7998 | 5,254.2002 | 5,390 | 3,772,999.8114 | 0.0 (0.0%) | 13 |
9 Jun 2015 | USD | 5,075 | 5,425 | 5,075 | 5,390 | 3,772,999.8114 | +217 (+4.19%) | 18 |
8 Jun 2015 | USD | 5,299 | 5,349.3999 | 5,028.7998 | 5,173 | 3,621,099.8189 | -266 (-4.89%) | 65 |
5 Jun 2015 | USD | 5,551 | 5,551 | 5,005 | 5,439 | 3,807,299.8096 | -98 (-1.77%) | 86 |
4 Jun 2015 | USD | 5,516 | 5,838 | 5,495 | 5,537 | 3,875,899.8062 | -49 (-0.88%) | 35 |
3 Jun 2015 | USD | 5,544 | 5,708.5 | 5,495 | 5,586 | 3,910,199.8045 | +35 (+0.63%) | 65 |
2 Jun 2015 | USD | 5,600 | 5,698 | 5,439 | 5,551 | 3,885,699.8057 | -42 (-0.75%) | 198 |
1 Jun 2015 | USD | 6,174 | 6,195 | 5,593 | 5,593 | 3,915,099.8042 | -495.6 (-8.14%) | 219 |
29 May 2015 | USD | 6,335 | 6,342 | 5,978 | 6,088.6001 | 4,262,019.8569 | +5.6 (+0.09%) | 59 |
28 May 2015 | USD | 6,699 | 6,748 | 5,978 | 6,083 | 4,258,099.7871 | -609 (-9.10%) | 135 |
27 May 2015 | USD | 6,566 | 6,741 | 6,524 | 6,692 | 4,684,399.7658 | +133 (+2.03%) | 14 |
26 May 2015 | USD | 6,615 | 6,874 | 6,468 | 6,559 | 4,591,299.7704 | +56 (+0.86%) | 140 |
25 May 2015 | USD | 6,503 | 6,503 | 6,503 | 6,503 | 4,552,099.7724 | 0.0 (0.0%) | 0 |
22 May 2015 | USD | 6,762 | 6,762 | 6,342 | 6,503 | 4,552,099.7724 | -217 (-3.23%) | 9 |
21 May 2015 | USD | 6,825 | 7,343 | 6,503 | 6,720 | 4,703,999.7648 | +175 (+2.67%) | 211 |
20 May 2015 | USD | 7,070 | 7,070 | 6,545 | 6,545 | 4,581,499.7709 | -266 (-3.91%) | 27 |
19 May 2015 | USD | 7,175 | 7,315 | 6,685 | 6,811 | 4,767,699.7616 | -140 (-2.01%) | 85 |
18 May 2015 | USD | 7,315 | 7,483 | 6,573 | 6,951 | 4,865,699.7567 | -336 (-4.61%) | 94 |
15 May 2015 | USD | 6,720 | 7,581 | 6,650 | 7,287 | 5,100,899.745 | +441 (+6.44%) | 169 |
14 May 2015 | USD | 6,629 | 6,846 | 6,300 | 6,846 | 4,792,199.7604 | +259 (+3.93%) | 50 |
13 May 2015 | USD | 6,454 | 6,755 | 6,300 | 6,587 | 4,610,899.7695 | -63 (-0.95%) | 44 |