Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 1,638 | 1,665.5 | 1,626 | 1,641.5 | 1,641.5 | +52 (+3.27%) | 3,692,400 |
3 Nov 2015 | USD | 1,589.5 | 1,589.5 | 1,589.5 | 1,589.5 | 1,589.5 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 1,630 | 1,650.5 | 1,586 | 1,589.5 | 1,589.5 | -75 (-4.51%) | 4,499,400 |
30 Oct 2015 | USD | 1,615 | 1,694 | 1,601 | 1,664.5 | 1,664.5 | +14 (+0.85%) | 5,747,100 |
29 Oct 2015 | USD | 1,705 | 1,705 | 1,630.5 | 1,650.5 | 1,650.5 | -11.5 (-0.69%) | 8,002,700 |
28 Oct 2015 | USD | 1,679.5 | 1,684.5 | 1,639 | 1,662 | 1,662 | -28 (-1.66%) | 5,640,800 |
27 Oct 2015 | USD | 1,722.5 | 1,733 | 1,685 | 1,690 | 1,690 | -31.5 (-1.83%) | 3,132,700 |
26 Oct 2015 | USD | 1,740.5 | 1,755 | 1,721 | 1,721.5 | 1,721.5 | +20 (+1.18%) | 1,850,400 |
23 Oct 2015 | USD | 1,710 | 1,722.5 | 1,700 | 1,701.5 | 1,701.5 | +38 (+2.28%) | 3,249,100 |
22 Oct 2015 | USD | 1,663 | 1,692.5 | 1,658 | 1,663.5 | 1,663.5 | -28 (-1.66%) | 2,181,200 |
21 Oct 2015 | USD | 1,647.5 | 1,698.5 | 1,647.5 | 1,691.5 | 1,691.5 | +56 (+3.42%) | 2,349,200 |
20 Oct 2015 | USD | 1,641.5 | 1,644 | 1,622 | 1,635.5 | 1,635.5 | -10 (-0.61%) | 3,117,000 |
19 Oct 2015 | USD | 1,672.5 | 1,686 | 1,639.5 | 1,645.5 | 1,645.5 | -43.5 (-2.58%) | 2,942,500 |
16 Oct 2015 | USD | 1,698 | 1,713.5 | 1,681.5 | 1,689 | 1,689 | +30 (+1.81%) | 2,314,800 |
15 Oct 2015 | USD | 1,648.5 | 1,673.5 | 1,624.5 | 1,659 | 1,659 | +12.5 (+0.76%) | 2,723,400 |
14 Oct 2015 | USD | 1,679 | 1,697.5 | 1,637 | 1,646.5 | 1,646.5 | -38.5 (-2.28%) | 2,243,500 |
13 Oct 2015 | USD | 1,672.5 | 1,698 | 1,671 | 1,685 | 1,685 | -11 (-0.65%) | 2,032,500 |
12 Oct 2015 | USD | 1,696 | 1,696 | 1,696 | 1,696 | 1,696 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 1,655 | 1,704.5 | 1,648.5 | 1,696 | 1,696 | +74.5 (+4.59%) | 3,611,700 |
8 Oct 2015 | USD | 1,618.5 | 1,653.5 | 1,611 | 1,621.5 | 1,621.5 | -9 (-0.55%) | 3,142,300 |
7 Oct 2015 | USD | 1,591 | 1,634.5 | 1,585 | 1,630.5 | 1,630.5 | +42 (+2.64%) | 2,453,500 |
6 Oct 2015 | USD | 1,605.5 | 1,617.5 | 1,583 | 1,588.5 | 1,588.5 | 0.0 (0.0%) | 2,603,000 |
5 Oct 2015 | USD | 1,582.5 | 1,603 | 1,571.5 | 1,588.5 | 1,588.5 | +24 (+1.53%) | 2,196,400 |
2 Oct 2015 | USD | 1,547 | 1,574 | 1,533 | 1,564.5 | 1,564.5 | +7 (+0.45%) | 2,793,300 |
1 Oct 2015 | USD | 1,514 | 1,566 | 1,484.5 | 1,557.5 | 1,557.5 | +34 (+2.23%) | 3,754,600 |
30 Sep 2015 | USD | 1,511.5 | 1,536.5 | 1,502 | 1,523.5 | 1,523.5 | +44 (+2.97%) | 3,839,500 |
29 Sep 2015 | USD | 1,504.5 | 1,508 | 1,477.5 | 1,479.5 | 1,479.5 | -51.5 (-3.36%) | 3,160,900 |
28 Sep 2015 | USD | 1,560 | 1,577.5 | 1,523.5 | 1,531 | 1,531 | -42 (-2.67%) | 3,387,800 |
25 Sep 2015 | USD | 1,569 | 1,579 | 1,530.5 | 1,573 | 1,573 | +4 (+0.25%) | 5,468,300 |
24 Sep 2015 | USD | 1,583 | 1,598.5 | 1,567.5 | 1,569 | 1,569 | -97.5 (-5.85%) | 4,364,200 |