Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | USD | 1,122 | 1,139 | 1,115 | 1,133 | 1,133 | +17 (+1.52%) | 948,000 |
4 Nov 2015 | USD | 1,150 | 1,150 | 1,115 | 1,116 | 1,116 | -13 (-1.15%) | 1,518,000 |
3 Nov 2015 | USD | 1,129 | 1,129 | 1,129 | 1,129 | 1,129 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 1,159 | 1,167 | 1,126 | 1,129 | 1,129 | -59 (-4.97%) | 1,738,000 |
30 Oct 2015 | USD | 1,168 | 1,189 | 1,161 | 1,188 | 1,188 | +16 (+1.37%) | 1,681,000 |
29 Oct 2015 | USD | 1,190 | 1,190 | 1,165 | 1,172 | 1,172 | -11 (-0.93%) | 1,222,000 |
28 Oct 2015 | USD | 1,181 | 1,188 | 1,173 | 1,183 | 1,183 | +3 (+0.25%) | 911,000 |
27 Oct 2015 | USD | 1,184 | 1,195 | 1,180 | 1,180 | 1,180 | -4 (-0.34%) | 1,056,000 |
26 Oct 2015 | USD | 1,183 | 1,196 | 1,182 | 1,184 | 1,184 | +8 (+0.68%) | 884,000 |
23 Oct 2015 | USD | 1,171 | 1,180 | 1,166 | 1,176 | 1,176 | +29 (+2.53%) | 1,332,000 |
22 Oct 2015 | USD | 1,156 | 1,166 | 1,147 | 1,147 | 1,147 | -15 (-1.29%) | 925,000 |
21 Oct 2015 | USD | 1,136 | 1,164 | 1,134 | 1,162 | 1,162 | +22 (+1.93%) | 933,000 |
20 Oct 2015 | USD | 1,151 | 1,151 | 1,134 | 1,140 | 1,140 | -5 (-0.44%) | 828,000 |
19 Oct 2015 | USD | 1,147 | 1,153 | 1,137 | 1,145 | 1,145 | -3 (-0.26%) | 921,000 |
16 Oct 2015 | USD | 1,142 | 1,159 | 1,139 | 1,148 | 1,148 | +14 (+1.23%) | 992,000 |
15 Oct 2015 | USD | 1,112 | 1,139 | 1,112 | 1,134 | 1,134 | +15 (+1.34%) | 900,000 |
14 Oct 2015 | USD | 1,141 | 1,148 | 1,115 | 1,119 | 1,119 | -34 (-2.95%) | 1,162,000 |
13 Oct 2015 | USD | 1,137 | 1,155 | 1,136 | 1,153 | 1,153 | +8 (+0.70%) | 1,619,000 |
12 Oct 2015 | USD | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 1,127 | 1,145 | 1,118 | 1,145 | 1,145 | +30 (+2.69%) | 2,033,000 |
8 Oct 2015 | USD | 1,121 | 1,128 | 1,110 | 1,115 | 1,115 | -6 (-0.54%) | 1,582,000 |
7 Oct 2015 | USD | 1,127 | 1,127 | 1,096 | 1,121 | 1,121 | +1 (+0.09%) | 1,332,000 |
6 Oct 2015 | USD | 1,113 | 1,125 | 1,113 | 1,120 | 1,120 | +10 (+0.90%) | 1,094,000 |
5 Oct 2015 | USD | 1,107 | 1,124 | 1,101 | 1,110 | 1,110 | +17 (+1.56%) | 1,079,000 |
2 Oct 2015 | USD | 1,088 | 1,108 | 1,082 | 1,093 | 1,093 | -2 (-0.18%) | 981,000 |
1 Oct 2015 | USD | 1,074 | 1,103 | 1,054 | 1,095 | 1,095 | +21 (+1.96%) | 1,781,000 |
30 Sep 2015 | USD | 1,080 | 1,089 | 1,062 | 1,074 | 1,074 | +3 (+0.28%) | 1,981,000 |
29 Sep 2015 | USD | 1,102 | 1,102 | 1,070 | 1,071 | 1,071 | -45 (-4.03%) | 1,644,000 |
28 Sep 2015 | USD | 1,098 | 1,134 | 1,094 | 1,116 | 1,116 | +14 (+1.27%) | 1,683,000 |
25 Sep 2015 | USD | 1,084 | 1,102 | 1,073 | 1,102 | 1,102 | +25 (+2.32%) | 2,659,000 |