Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | USD | 1,241 | 1,271 | 1,227 | 1,251 | 1,251 | -8 (-0.64%) | 1,075,000 |
31 Mar 2015 | USD | 1,328 | 1,330 | 1,257 | 1,259 | 1,259 | -33 (-2.55%) | 1,535,000 |
30 Mar 2015 | USD | 1,243 | 1,295 | 1,243 | 1,292 | 1,292 | +55 (+4.45%) | 1,241,000 |
27 Mar 2015 | USD | 1,236 | 1,270 | 1,226 | 1,237 | 1,237 | -7 (-0.56%) | 985,000 |
26 Mar 2015 | USD | 1,270 | 1,280 | 1,239 | 1,244 | 1,244 | -44 (-3.42%) | 1,777,000 |
25 Mar 2015 | USD | 1,287 | 1,299 | 1,273 | 1,288 | 1,288 | 0.0 (0.0%) | 1,192,000 |
24 Mar 2015 | USD | 1,295 | 1,301 | 1,272 | 1,288 | 1,288 | -19 (-1.45%) | 1,198,000 |
23 Mar 2015 | USD | 1,303 | 1,315 | 1,286 | 1,307 | 1,307 | -2 (-0.15%) | 929,000 |
20 Mar 2015 | USD | 1,330 | 1,335 | 1,301 | 1,309 | 1,309 | -30 (-2.24%) | 1,928,000 |
19 Mar 2015 | USD | 1,411 | 1,420 | 1,325 | 1,339 | 1,339 | -82 (-5.77%) | 4,116,000 |
18 Mar 2015 | USD | 1,411 | 1,473 | 1,385 | 1,421 | 1,421 | +180 (+14.50%) | 6,362,000 |
17 Mar 2015 | USD | 1,247 | 1,247 | 1,226 | 1,241 | 1,241 | +6 (+0.49%) | 746,000 |
16 Mar 2015 | USD | 1,228 | 1,253 | 1,221 | 1,235 | 1,235 | +5 (+0.41%) | 902,000 |
13 Mar 2015 | USD | 1,218 | 1,247 | 1,207 | 1,230 | 1,230 | +33 (+2.76%) | 1,766,000 |
12 Mar 2015 | USD | 1,183 | 1,208 | 1,179 | 1,197 | 1,197 | +24 (+2.05%) | 933,000 |
11 Mar 2015 | USD | 1,160 | 1,181 | 1,158 | 1,173 | 1,173 | +13 (+1.12%) | 711,000 |
10 Mar 2015 | USD | 1,180 | 1,183 | 1,154 | 1,160 | 1,160 | -10 (-0.85%) | 839,000 |
9 Mar 2015 | USD | 1,193 | 1,194 | 1,165 | 1,170 | 1,170 | -23 (-1.93%) | 724,000 |
6 Mar 2015 | USD | 1,178 | 1,201 | 1,172 | 1,193 | 1,193 | +15 (+1.27%) | 1,188,000 |
5 Mar 2015 | USD | 1,159 | 1,178 | 1,152 | 1,178 | 1,178 | +19 (+1.64%) | 662,000 |
4 Mar 2015 | USD | 1,183 | 1,185 | 1,157 | 1,159 | 1,159 | -24 (-2.03%) | 855,000 |
3 Mar 2015 | USD | 1,157 | 1,193 | 1,157 | 1,183 | 1,183 | +22 (+1.89%) | 1,273,000 |
2 Mar 2015 | USD | 1,161 | 1,171 | 1,153 | 1,161 | 1,161 | -10 (-0.85%) | 813,000 |
27 Feb 2015 | USD | 1,181 | 1,194 | 1,168 | 1,171 | 1,171 | +2 (+0.17%) | 970,000 |
26 Feb 2015 | USD | 1,168 | 1,172 | 1,155 | 1,169 | 1,169 | +1 (+0.09%) | 781,000 |
25 Feb 2015 | USD | 1,159 | 1,171 | 1,155 | 1,168 | 1,168 | +9 (+0.78%) | 552,000 |
24 Feb 2015 | USD | 1,167 | 1,176 | 1,153 | 1,159 | 1,159 | -19 (-1.61%) | 938,000 |
23 Feb 2015 | USD | 1,194 | 1,194 | 1,155 | 1,178 | 1,178 | -8 (-0.67%) | 1,039,000 |
20 Feb 2015 | USD | 1,182 | 1,187 | 1,154 | 1,186 | 1,186 | +4 (+0.34%) | 939,000 |
19 Feb 2015 | USD | 1,140 | 1,187 | 1,139 | 1,182 | 1,182 | +47 (+4.14%) | 1,494,000 |