Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2015 | USD | 1,250 | 1,267 | 1,241 | 1,262 | 1,262 | +35 (+2.85%) | 1,710,000 |
16 Dec 2015 | USD | 1,217 | 1,227 | 1,208 | 1,227 | 1,227 | +25 (+2.08%) | 1,208,000 |
15 Dec 2015 | USD | 1,221 | 1,224 | 1,197 | 1,202 | 1,202 | -13 (-1.07%) | 1,165,000 |
14 Dec 2015 | USD | 1,195 | 1,220 | 1,188 | 1,215 | 1,215 | -2 (-0.16%) | 1,181,000 |
11 Dec 2015 | USD | 1,196 | 1,222 | 1,196 | 1,217 | 1,217 | +14 (+1.16%) | 2,512,000 |
10 Dec 2015 | USD | 1,196 | 1,212 | 1,196 | 1,203 | 1,203 | -8 (-0.66%) | 947,000 |
9 Dec 2015 | USD | 1,218 | 1,223 | 1,210 | 1,211 | 1,211 | -13 (-1.06%) | 1,102,000 |
8 Dec 2015 | USD | 1,240 | 1,241 | 1,222 | 1,224 | 1,224 | -7 (-0.57%) | 870,000 |
7 Dec 2015 | USD | 1,229 | 1,244 | 1,226 | 1,231 | 1,231 | +15 (+1.23%) | 757,000 |
4 Dec 2015 | USD | 1,220 | 1,232 | 1,212 | 1,216 | 1,216 | -29 (-2.33%) | 1,395,000 |
3 Dec 2015 | USD | 1,251 | 1,251 | 1,237 | 1,245 | 1,245 | -6 (-0.48%) | 844,000 |
2 Dec 2015 | USD | 1,251 | 1,261 | 1,244 | 1,251 | 1,251 | -4 (-0.32%) | 877,000 |
1 Dec 2015 | USD | 1,249 | 1,261 | 1,244 | 1,255 | 1,255 | +3 (+0.24%) | 1,419,000 |
30 Nov 2015 | USD | 1,248 | 1,254 | 1,233 | 1,252 | 1,252 | +2 (+0.16%) | 1,546,000 |
27 Nov 2015 | USD | 1,275 | 1,275 | 1,245 | 1,250 | 1,250 | -19 (-1.50%) | 1,119,000 |
26 Nov 2015 | USD | 1,255 | 1,279 | 1,255 | 1,269 | 1,269 | +25 (+2.01%) | 2,025,000 |
25 Nov 2015 | USD | 1,238 | 1,249 | 1,220 | 1,244 | 1,244 | +11 (+0.89%) | 2,123,000 |
24 Nov 2015 | USD | 1,215 | 1,236 | 1,210 | 1,233 | 1,233 | +18 (+1.48%) | 1,843,000 |
23 Nov 2015 | USD | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 1,214 | 1,215 | 1,198 | 1,215 | 1,215 | +2 (+0.16%) | 1,144,000 |
19 Nov 2015 | USD | 1,205 | 1,217 | 1,203 | 1,213 | 1,213 | +20 (+1.68%) | 1,379,000 |
18 Nov 2015 | USD | 1,190 | 1,206 | 1,185 | 1,193 | 1,193 | +13 (+1.10%) | 1,180,000 |
17 Nov 2015 | USD | 1,183 | 1,187 | 1,174 | 1,180 | 1,180 | +6 (+0.51%) | 1,234,000 |
16 Nov 2015 | USD | 1,162 | 1,182 | 1,160 | 1,174 | 1,174 | -8 (-0.68%) | 993,000 |
13 Nov 2015 | USD | 1,179 | 1,190 | 1,168 | 1,182 | 1,182 | -8 (-0.67%) | 1,160,000 |
12 Nov 2015 | USD | 1,175 | 1,191 | 1,172 | 1,190 | 1,190 | +8 (+0.68%) | 967,000 |
11 Nov 2015 | USD | 1,157 | 1,187 | 1,157 | 1,182 | 1,182 | +25 (+2.16%) | 1,821,000 |
10 Nov 2015 | USD | 1,145 | 1,159 | 1,144 | 1,157 | 1,157 | +2 (+0.17%) | 705,000 |
9 Nov 2015 | USD | 1,148 | 1,165 | 1,148 | 1,155 | 1,155 | +15 (+1.32%) | 1,404,000 |
6 Nov 2015 | USD | 1,141 | 1,155 | 1,130 | 1,140 | 1,140 | +7 (+0.62%) | 779,000 |