Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2015 | USD | 6,643 | 7,455 | 6,496 | 7,077 | 4,953,899.7523 | +406 (+6.09%) | 39 |
30 Mar 2015 | USD | 6,307 | 6,846 | 6,232.7998 | 6,671 | 4,669,699.7665 | +364 (+5.77%) | 19 |
27 Mar 2015 | USD | 6,230 | 6,370 | 6,125 | 6,307 | 4,414,899.7793 | -77 (-1.21%) | 16 |
26 Mar 2015 | USD | 6,769 | 6,811 | 5,600 | 6,384 | 4,468,799.7766 | -455 (-6.65%) | 78 |
25 Mar 2015 | USD | 7,119 | 7,119 | 6,839 | 6,839 | 4,787,299.7606 | -343 (-4.78%) | 6 |
24 Mar 2015 | USD | 7,070 | 7,182 | 6,902 | 7,182 | 5,027,399.7486 | +189 (+2.70%) | 40 |
23 Mar 2015 | USD | 7,210 | 7,266 | 6,832 | 6,993 | 4,895,099.7552 | +14 (+0.20%) | 39 |
20 Mar 2015 | USD | 8,155 | 8,400 | 6,979 | 6,979 | 4,885,299.7557 | -1,190 (-14.57%) | 200 |
19 Mar 2015 | USD | 7,588 | 8,183 | 7,385 | 8,169 | 5,718,299.7141 | +588 (+7.76%) | 71 |
18 Mar 2015 | USD | 7,721 | 7,805 | 7,567 | 7,581 | 5,306,699.7347 | -189 (-2.43%) | 23 |
17 Mar 2015 | USD | 7,749 | 7,770 | 7,441 | 7,770 | 5,438,999.7281 | +21 (+0.27%) | 17 |
16 Mar 2015 | USD | 7,596.3999 | 7,770 | 7,595 | 7,749 | 5,424,299.7288 | +7 (+0.09%) | 24 |
13 Mar 2015 | USD | 7,770 | 7,770 | 7,357 | 7,742 | 5,419,399.729 | -77 (-0.98%) | 14 |
12 Mar 2015 | USD | 7,490 | 7,875 | 7,490 | 7,819 | 5,473,299.7263 | +77 (+0.99%) | 10 |
11 Mar 2015 | USD | 7,357 | 7,875 | 7,357 | 7,742 | 5,419,399.729 | +238 (+3.17%) | 22 |
10 Mar 2015 | USD | 7,693 | 7,833 | 7,357 | 7,504 | 5,252,799.7374 | -259 (-3.34%) | 22 |
9 Mar 2015 | USD | 7,665 | 7,910 | 7,595 | 7,763 | 5,434,099.7283 | +133 (+1.74%) | 31 |
6 Mar 2015 | USD | 7,280 | 7,679 | 7,266 | 7,630 | 5,340,999.733 | +406 (+5.62%) | 32 |
5 Mar 2015 | USD | 7,042 | 7,350 | 7,042 | 7,224 | 5,056,799.7472 | +308 (+4.45%) | 28 |
4 Mar 2015 | USD | 6,825 | 6,930 | 6,825 | 6,916 | 4,841,199.7579 | -7 (-0.10%) | 13 |
3 Mar 2015 | USD | 7,000 | 7,098 | 6,825 | 6,923 | 4,846,099.7577 | -119 (-1.69%) | 8 |
2 Mar 2015 | USD | 7,161 | 7,336 | 6,860 | 7,042 | 4,929,399.7535 | -224 (-3.08%) | 22 |
27 Feb 2015 | USD | 7,721 | 7,721 | 7,000 | 7,266 | 5,086,199.7457 | -462 (-5.98%) | 105 |
26 Feb 2015 | USD | 7,714 | 7,749 | 7,700 | 7,728 | 5,409,599.7295 | -66.5 (-0.85%) | 22 |
25 Feb 2015 | USD | 7,826 | 7,826 | 7,742 | 7,794.5 | 5,456,149.7272 | -24.5 (-0.31%) | 29 |
24 Feb 2015 | USD | 7,770 | 7,826 | 7,710.5 | 7,819 | 5,473,299.7263 | +84 (+1.09%) | 18 |
23 Feb 2015 | USD | 7,714 | 7,840 | 7,686 | 7,735 | 5,414,499.7293 | -28 (-0.36%) | 73 |
20 Feb 2015 | USD | 7,707 | 7,840 | 7,700 | 7,763 | 5,434,099.7283 | +63 (+0.82%) | 72 |
19 Feb 2015 | USD | 7,770 | 7,770 | 7,700 | 7,700 | 5,389,999.7305 | -14 (-0.18%) | 18 |
18 Feb 2015 | USD | 7,714 | 7,777 | 7,702.1001 | 7,714 | 5,399,799.73 | -56 (-0.72%) | 36 |