Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 1,300 | 1,309 | 1,278 | 1,295 | 1,295 | +12 (+0.94%) | 760,000 |
15 Sep 2015 | USD | 1,305 | 1,327 | 1,282 | 1,283 | 1,283 | -3 (-0.23%) | 803,000 |
14 Sep 2015 | USD | 1,300 | 1,302 | 1,280 | 1,286 | 1,286 | -3 (-0.23%) | 676,000 |
11 Sep 2015 | USD | 1,253 | 1,295 | 1,253 | 1,289 | 1,289 | +9 (+0.70%) | 1,578,000 |
10 Sep 2015 | USD | 1,281 | 1,287 | 1,258 | 1,280 | 1,280 | -31 (-2.36%) | 1,141,000 |
9 Sep 2015 | USD | 1,288 | 1,311 | 1,277 | 1,311 | 1,311 | +71 (+5.73%) | 1,620,000 |
8 Sep 2015 | USD | 1,269 | 1,274 | 1,238 | 1,240 | 1,240 | -27 (-2.13%) | 1,319,000 |
7 Sep 2015 | USD | 1,240 | 1,275 | 1,229 | 1,267 | 1,267 | +13 (+1.04%) | 1,208,000 |
4 Sep 2015 | USD | 1,266 | 1,286 | 1,236 | 1,254 | 1,254 | -25 (-1.95%) | 1,854,000 |
3 Sep 2015 | USD | 1,275 | 1,298 | 1,275 | 1,279 | 1,279 | +8 (+0.63%) | 1,005,000 |
2 Sep 2015 | USD | 1,251 | 1,309 | 1,242 | 1,271 | 1,271 | -10 (-0.78%) | 1,356,000 |
1 Sep 2015 | USD | 1,308 | 1,317 | 1,281 | 1,281 | 1,281 | -36 (-2.73%) | 1,201,000 |
31 Aug 2015 | USD | 1,327 | 1,327 | 1,302 | 1,317 | 1,317 | -18 (-1.35%) | 1,014,000 |
28 Aug 2015 | USD | 1,330 | 1,343 | 1,306 | 1,335 | 1,335 | +53 (+4.13%) | 724,000 |
27 Aug 2015 | USD | 1,288 | 1,310 | 1,278 | 1,282 | 1,282 | +24 (+1.91%) | 1,389,000 |
26 Aug 2015 | USD | 1,208 | 1,259 | 1,203 | 1,258 | 1,258 | +44 (+3.62%) | 1,759,000 |
25 Aug 2015 | USD | 1,176 | 1,262 | 1,175 | 1,214 | 1,214 | -40 (-3.19%) | 3,423,000 |
24 Aug 2015 | USD | 1,290 | 1,305 | 1,254 | 1,254 | 1,254 | -77 (-5.79%) | 3,041,000 |
21 Aug 2015 | USD | 1,353 | 1,360 | 1,313 | 1,331 | 1,331 | -65 (-4.66%) | 1,831,000 |
20 Aug 2015 | USD | 1,434 | 1,445 | 1,394 | 1,396 | 1,396 | -47 (-3.26%) | 1,072,000 |
19 Aug 2015 | USD | 1,457 | 1,464 | 1,442 | 1,443 | 1,443 | -23 (-1.57%) | 815,000 |
18 Aug 2015 | USD | 1,463 | 1,478 | 1,463 | 1,466 | 1,466 | +5 (+0.34%) | 477,000 |
17 Aug 2015 | USD | 1,463 | 1,480 | 1,448 | 1,461 | 1,461 | +11 (+0.76%) | 709,000 |
14 Aug 2015 | USD | 1,450 | 1,461 | 1,442 | 1,450 | 1,450 | 0.0 (0.0%) | 744,000 |
13 Aug 2015 | USD | 1,450 | 1,452 | 1,427 | 1,450 | 1,450 | -1 (-0.07%) | 1,232,000 |
12 Aug 2015 | USD | 1,456 | 1,468 | 1,434 | 1,451 | 1,451 | -17 (-1.16%) | 846,000 |
11 Aug 2015 | USD | 1,489 | 1,489 | 1,459 | 1,468 | 1,468 | -20 (-1.34%) | 1,083,000 |
10 Aug 2015 | USD | 1,470 | 1,488 | 1,454 | 1,488 | 1,488 | +16 (+1.09%) | 753,000 |
7 Aug 2015 | USD | 1,460 | 1,475 | 1,453 | 1,472 | 1,472 | +5 (+0.34%) | 1,004,000 |
6 Aug 2015 | USD | 1,477 | 1,496 | 1,465 | 1,467 | 1,467 | +8 (+0.55%) | 976,000 |