Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2016 | USD | 1,359.5 | 1,365 | 1,336 | 1,350.5 | 1,350.5 | -12 (-0.88%) | 3,555,300 |
8 Mar 2016 | USD | 1,393 | 1,406 | 1,348 | 1,362.5 | 1,362.5 | -60.5 (-4.25%) | 4,777,300 |
7 Mar 2016 | USD | 1,439.5 | 1,444.5 | 1,421 | 1,423 | 1,423 | -19.5 (-1.35%) | 2,150,100 |
4 Mar 2016 | USD | 1,430 | 1,445 | 1,418 | 1,442.5 | 1,442.5 | +8.5 (+0.59%) | 2,308,600 |
3 Mar 2016 | USD | 1,420.5 | 1,436 | 1,413 | 1,434 | 1,434 | +16.5 (+1.16%) | 2,672,500 |
2 Mar 2016 | USD | 1,400 | 1,429 | 1,386.5 | 1,417.5 | 1,417.5 | +69.5 (+5.16%) | 2,815,200 |
1 Mar 2016 | USD | 1,384 | 1,394 | 1,324 | 1,348 | 1,348 | -6 (-0.44%) | 2,488,700 |
29 Feb 2016 | USD | 1,375 | 1,394 | 1,354 | 1,354 | 1,354 | +4 (+0.30%) | 3,308,500 |
26 Feb 2016 | USD | 1,373 | 1,392.5 | 1,349 | 1,350 | 1,350 | -10 (-0.74%) | 2,159,700 |
25 Feb 2016 | USD | 1,337 | 1,366 | 1,332.5 | 1,360 | 1,360 | +31 (+2.33%) | 2,932,500 |
24 Feb 2016 | USD | 1,319.5 | 1,336 | 1,309 | 1,329 | 1,329 | -5.5 (-0.41%) | 3,043,600 |
23 Feb 2016 | USD | 1,353.5 | 1,361.5 | 1,330 | 1,334.5 | 1,334.5 | -6 (-0.45%) | 2,688,400 |
22 Feb 2016 | USD | 1,327.5 | 1,349 | 1,312 | 1,340.5 | 1,340.5 | +2 (+0.15%) | 2,172,900 |
19 Feb 2016 | USD | 1,367.5 | 1,376.5 | 1,322.5 | 1,338.5 | 1,338.5 | -45.5 (-3.29%) | 2,799,100 |
18 Feb 2016 | USD | 1,400 | 1,412 | 1,370.5 | 1,384 | 1,384 | +37 (+2.75%) | 2,576,400 |
17 Feb 2016 | USD | 1,358 | 1,378 | 1,327 | 1,347 | 1,347 | -23 (-1.68%) | 2,541,000 |
16 Feb 2016 | USD | 1,336 | 1,397.5 | 1,332 | 1,370 | 1,370 | +5.5 (+0.40%) | 3,114,700 |
15 Feb 2016 | USD | 1,314.5 | 1,380.5 | 1,297.5 | 1,364.5 | 1,364.5 | +110 (+8.77%) | 4,065,200 |
12 Feb 2016 | USD | 1,275 | 1,289.5 | 1,250 | 1,254.5 | 1,254.5 | -88.5 (-6.59%) | 5,811,400 |
11 Feb 2016 | USD | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 1,383.5 | 1,396.5 | 1,322 | 1,343 | 1,343 | -47 (-3.38%) | 5,479,100 |
9 Feb 2016 | USD | 1,418 | 1,457 | 1,380.5 | 1,390 | 1,390 | -118 (-7.82%) | 4,371,500 |
8 Feb 2016 | USD | 1,484 | 1,518 | 1,478 | 1,508 | 1,508 | -6.5 (-0.43%) | 2,604,300 |
5 Feb 2016 | USD | 1,499 | 1,519 | 1,490.5 | 1,514.5 | 1,514.5 | -15.5 (-1.01%) | 4,415,800 |
4 Feb 2016 | USD | 1,523.5 | 1,543 | 1,494 | 1,530 | 1,530 | +66.5 (+4.54%) | 5,293,500 |
3 Feb 2016 | USD | 1,508.5 | 1,518.5 | 1,456 | 1,463.5 | 1,463.5 | -96 (-6.16%) | 3,390,800 |
2 Feb 2016 | USD | 1,588 | 1,590.5 | 1,551 | 1,559.5 | 1,559.5 | -31.5 (-1.98%) | 4,000,900 |
1 Feb 2016 | USD | 1,590 | 1,597 | 1,572 | 1,591 | 1,591 | +27.5 (+1.76%) | 3,764,000 |
29 Jan 2016 | USD | 1,516 | 1,574.5 | 1,490 | 1,563.5 | 1,563.5 | +72.5 (+4.86%) | 4,820,900 |
28 Jan 2016 | USD | 1,502 | 1,513.5 | 1,481 | 1,491 | 1,491 | -24 (-1.58%) | 1,924,700 |