Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2015 | USD | 1,628 | 1,645 | 1,615 | 1,636 | 1,636 | +20 (+1.24%) | 1,193,700 |
7 Apr 2015 | USD | 1,645 | 1,658 | 1,607 | 1,616 | 1,616 | +5 (+0.31%) | 1,163,800 |
6 Apr 2015 | USD | 1,613 | 1,631 | 1,595 | 1,611 | 1,611 | -30 (-1.83%) | 580,300 |
3 Apr 2015 | USD | 1,594 | 1,643 | 1,573 | 1,641 | 1,641 | +49 (+3.08%) | 1,826,700 |
2 Apr 2015 | USD | 1,546 | 1,605 | 1,542 | 1,592 | 1,592 | +71 (+4.67%) | 1,887,800 |
1 Apr 2015 | USD | 1,512 | 1,557 | 1,508 | 1,521 | 1,521 | +23 (+1.54%) | 1,722,900 |
31 Mar 2015 | USD | 1,535 | 1,545 | 1,497 | 1,498 | 1,498 | -6 (-0.40%) | 1,005,300 |
30 Mar 2015 | USD | 1,476 | 1,517 | 1,467 | 1,504 | 1,504 | +34 (+2.31%) | 804,600 |
27 Mar 2015 | USD | 1,472 | 1,489 | 1,451 | 1,470 | 1,470 | -27 (-1.80%) | 868,400 |
26 Mar 2015 | USD | 1,503 | 1,514 | 1,481 | 1,497 | 1,497 | -27 (-1.77%) | 1,130,200 |
25 Mar 2015 | USD | 1,507 | 1,524 | 1,495 | 1,524 | 1,524 | +12 (+0.79%) | 1,223,400 |
24 Mar 2015 | USD | 1,552 | 1,565 | 1,504 | 1,512 | 1,512 | -40 (-2.58%) | 1,372,500 |
23 Mar 2015 | USD | 1,558 | 1,572 | 1,542 | 1,552 | 1,552 | -6 (-0.39%) | 846,500 |
20 Mar 2015 | USD | 1,532 | 1,558 | 1,515 | 1,558 | 1,558 | +26 (+1.70%) | 1,091,900 |
19 Mar 2015 | USD | 1,529 | 1,547 | 1,510 | 1,532 | 1,532 | +27 (+1.79%) | 1,822,700 |
18 Mar 2015 | USD | 1,526 | 1,527 | 1,486 | 1,505 | 1,505 | -21 (-1.38%) | 1,702,400 |
17 Mar 2015 | USD | 1,528 | 1,559 | 1,505 | 1,526 | 1,526 | -22 (-1.42%) | 1,260,200 |
16 Mar 2015 | USD | 1,580 | 1,587 | 1,540 | 1,548 | 1,548 | -57 (-3.55%) | 1,350,900 |
13 Mar 2015 | USD | 1,597 | 1,614 | 1,582 | 1,605 | 1,605 | +10 (+0.63%) | 1,260,500 |
12 Mar 2015 | USD | 1,592 | 1,600 | 1,581 | 1,595 | 1,595 | +16 (+1.01%) | 624,900 |
11 Mar 2015 | USD | 1,577 | 1,591 | 1,565 | 1,579 | 1,579 | +2 (+0.13%) | 807,300 |
10 Mar 2015 | USD | 1,613 | 1,618 | 1,567 | 1,577 | 1,577 | -15 (-0.94%) | 758,900 |
9 Mar 2015 | USD | 1,606 | 1,612 | 1,583 | 1,592 | 1,592 | -26 (-1.61%) | 927,500 |
6 Mar 2015 | USD | 1,610 | 1,627 | 1,601 | 1,618 | 1,618 | +4 (+0.25%) | 989,500 |
5 Mar 2015 | USD | 1,658 | 1,676 | 1,600 | 1,614 | 1,614 | -74 (-4.38%) | 1,733,200 |
4 Mar 2015 | USD | 1,674 | 1,699 | 1,667 | 1,688 | 1,688 | -12 (-0.71%) | 880,300 |
3 Mar 2015 | USD | 1,700 | 1,703 | 1,691 | 1,700 | 1,700 | +10 (+0.59%) | 1,390,300 |
2 Mar 2015 | USD | 1,657 | 1,702 | 1,657 | 1,690 | 1,690 | +33 (+1.99%) | 1,598,200 |
27 Feb 2015 | USD | 1,663 | 1,688 | 1,644 | 1,657 | 1,657 | -6 (-0.36%) | 1,244,900 |
26 Feb 2015 | USD | 1,651 | 1,670 | 1,636 | 1,663 | 1,663 | -3 (-0.18%) | 1,072,500 |