Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2016 | USD | 1,343 | 1,348 | 1,325 | 1,341 | 1,341 | +16 (+1.21%) | 2,324,000 |
9 Mar 2016 | USD | 1,350 | 1,353 | 1,310 | 1,325 | 1,325 | -36 (-2.65%) | 3,241,900 |
8 Mar 2016 | USD | 1,354 | 1,375 | 1,346 | 1,361 | 1,361 | +3 (+0.22%) | 3,799,900 |
7 Mar 2016 | USD | 1,361 | 1,372 | 1,353 | 1,358 | 1,358 | +5 (+0.37%) | 2,403,300 |
4 Mar 2016 | USD | 1,321 | 1,368 | 1,313 | 1,353 | 1,353 | +47 (+3.60%) | 5,462,300 |
3 Mar 2016 | USD | 1,237 | 1,319 | 1,236 | 1,306 | 1,306 | +76 (+6.18%) | 5,278,000 |
2 Mar 2016 | USD | 1,235 | 1,238 | 1,222 | 1,230 | 1,230 | +19 (+1.57%) | 3,387,800 |
1 Mar 2016 | USD | 1,231 | 1,241 | 1,207 | 1,211 | 1,211 | -13 (-1.06%) | 3,125,600 |
29 Feb 2016 | USD | 1,229 | 1,242 | 1,215 | 1,224 | 1,224 | +13 (+1.07%) | 3,967,000 |
26 Feb 2016 | USD | 1,223 | 1,235 | 1,200 | 1,211 | 1,211 | -7 (-0.57%) | 2,723,700 |
25 Feb 2016 | USD | 1,199 | 1,220 | 1,193 | 1,218 | 1,218 | +26 (+2.18%) | 2,903,000 |
24 Feb 2016 | USD | 1,183 | 1,203 | 1,172 | 1,192 | 1,192 | -10 (-0.83%) | 5,468,700 |
23 Feb 2016 | USD | 1,220 | 1,220 | 1,181 | 1,202 | 1,202 | +11 (+0.92%) | 6,570,700 |
22 Feb 2016 | USD | 1,221 | 1,224 | 1,187 | 1,191 | 1,191 | -60 (-4.80%) | 6,625,700 |
19 Feb 2016 | USD | 1,293 | 1,294 | 1,244 | 1,251 | 1,251 | -51 (-3.92%) | 3,979,100 |
18 Feb 2016 | USD | 1,301 | 1,322 | 1,282 | 1,302 | 1,302 | +25 (+1.96%) | 3,202,000 |
17 Feb 2016 | USD | 1,295 | 1,304 | 1,256 | 1,277 | 1,277 | -18 (-1.39%) | 3,570,700 |
16 Feb 2016 | USD | 1,286 | 1,329 | 1,275 | 1,295 | 1,295 | 0.0 (0.0%) | 5,289,500 |
15 Feb 2016 | USD | 1,259 | 1,311 | 1,227 | 1,295 | 1,295 | +122 (+10.40%) | 5,132,600 |
12 Feb 2016 | USD | 1,123 | 1,226 | 1,105 | 1,173 | 1,173 | -21 (-1.76%) | 8,784,000 |
11 Feb 2016 | USD | 1,194 | 1,194 | 1,194 | 1,194 | 1,194 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 1,260 | 1,278 | 1,168 | 1,194 | 1,194 | -66 (-5.24%) | 8,516,300 |
9 Feb 2016 | USD | 1,293 | 1,294 | 1,253 | 1,260 | 1,260 | -67 (-5.05%) | 5,991,800 |
8 Feb 2016 | USD | 1,300 | 1,339 | 1,296 | 1,327 | 1,327 | +10 (+0.76%) | 4,491,300 |
5 Feb 2016 | USD | 1,323 | 1,348 | 1,301 | 1,317 | 1,317 | -12 (-0.90%) | 5,493,400 |
4 Feb 2016 | USD | 1,311 | 1,358 | 1,307 | 1,329 | 1,329 | +8 (+0.61%) | 5,042,600 |
3 Feb 2016 | USD | 1,337 | 1,339 | 1,296 | 1,321 | 1,321 | -34 (-2.51%) | 11,676,800 |
2 Feb 2016 | USD | 1,348 | 1,383 | 1,318 | 1,355 | 1,355 | +1 (+0.07%) | 9,940,500 |
1 Feb 2016 | USD | 1,430 | 1,430 | 1,337 | 1,354 | 1,354 | -118 (-8.02%) | 15,381,000 |
29 Jan 2016 | USD | 1,583 | 1,584 | 1,420 | 1,472 | 1,472 | -106 (-6.72%) | 14,063,200 |