Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | USD | 1,099 | 1,114 | 1,096 | 1,101 | 1,101 | 0.0 (0.0%) | 822,000 |
8 Dec 2015 | USD | 1,119 | 1,124 | 1,099 | 1,101 | 1,101 | -19 (-1.70%) | 746,000 |
7 Dec 2015 | USD | 1,121 | 1,147 | 1,117 | 1,120 | 1,120 | +1 (+0.09%) | 1,087,000 |
4 Dec 2015 | USD | 1,120 | 1,127 | 1,111 | 1,119 | 1,119 | -17 (-1.50%) | 966,000 |
3 Dec 2015 | USD | 1,140 | 1,145 | 1,128 | 1,136 | 1,136 | -12 (-1.05%) | 825,000 |
2 Dec 2015 | USD | 1,145 | 1,160 | 1,140 | 1,148 | 1,148 | +3 (+0.26%) | 722,000 |
1 Dec 2015 | USD | 1,149 | 1,152 | 1,135 | 1,145 | 1,145 | -2 (-0.17%) | 1,056,000 |
30 Nov 2015 | USD | 1,165 | 1,174 | 1,147 | 1,147 | 1,147 | -29 (-2.47%) | 1,005,000 |
27 Nov 2015 | USD | 1,183 | 1,188 | 1,168 | 1,176 | 1,176 | -7 (-0.59%) | 680,000 |
26 Nov 2015 | USD | 1,180 | 1,192 | 1,180 | 1,183 | 1,183 | +4 (+0.34%) | 640,000 |
25 Nov 2015 | USD | 1,196 | 1,196 | 1,178 | 1,179 | 1,179 | -22 (-1.83%) | 834,000 |
24 Nov 2015 | USD | 1,205 | 1,211 | 1,196 | 1,201 | 1,201 | -10 (-0.83%) | 660,000 |
23 Nov 2015 | USD | 1,211 | 1,211 | 1,211 | 1,211 | 1,211 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 1,212 | 1,218 | 1,203 | 1,211 | 1,211 | -7 (-0.57%) | 503,000 |
19 Nov 2015 | USD | 1,201 | 1,224 | 1,198 | 1,218 | 1,218 | +20 (+1.67%) | 722,000 |
18 Nov 2015 | USD | 1,209 | 1,211 | 1,195 | 1,198 | 1,198 | 0.0 (0.0%) | 690,000 |
17 Nov 2015 | USD | 1,217 | 1,217 | 1,193 | 1,198 | 1,198 | -5 (-0.42%) | 1,202,000 |
16 Nov 2015 | USD | 1,187 | 1,211 | 1,183 | 1,203 | 1,203 | -3 (-0.25%) | 813,000 |
13 Nov 2015 | USD | 1,231 | 1,238 | 1,195 | 1,206 | 1,206 | -42 (-3.37%) | 1,464,000 |
12 Nov 2015 | USD | 1,262 | 1,273 | 1,243 | 1,248 | 1,248 | -14 (-1.11%) | 1,050,000 |
11 Nov 2015 | USD | 1,232 | 1,269 | 1,232 | 1,262 | 1,262 | +15 (+1.20%) | 847,000 |
10 Nov 2015 | USD | 1,242 | 1,260 | 1,237 | 1,247 | 1,247 | -4 (-0.32%) | 1,025,000 |
9 Nov 2015 | USD | 1,235 | 1,264 | 1,235 | 1,251 | 1,251 | +30 (+2.46%) | 1,165,000 |
6 Nov 2015 | USD | 1,209 | 1,229 | 1,203 | 1,221 | 1,221 | +25 (+2.09%) | 879,000 |
5 Nov 2015 | USD | 1,185 | 1,209 | 1,183 | 1,196 | 1,196 | +21 (+1.79%) | 888,000 |
4 Nov 2015 | USD | 1,193 | 1,199 | 1,175 | 1,175 | 1,175 | -5 (-0.42%) | 664,000 |
3 Nov 2015 | USD | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 1,211 | 1,215 | 1,179 | 1,180 | 1,180 | -51 (-4.14%) | 704,000 |
30 Oct 2015 | USD | 1,207 | 1,239 | 1,207 | 1,231 | 1,231 | +20 (+1.65%) | 965,000 |
29 Oct 2015 | USD | 1,229 | 1,229 | 1,205 | 1,211 | 1,211 | -9 (-0.74%) | 975,000 |