Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | USD | 1,233 | 1,241 | 1,221 | 1,235 | 1,235 | +3 (+0.24%) | 1,088,000 |
12 Aug 2015 | USD | 1,248 | 1,256 | 1,227 | 1,232 | 1,232 | -20 (-1.60%) | 1,083,000 |
11 Aug 2015 | USD | 1,277 | 1,277 | 1,236 | 1,252 | 1,252 | -18 (-1.42%) | 1,154,000 |
10 Aug 2015 | USD | 1,242 | 1,271 | 1,242 | 1,270 | 1,270 | +20 (+1.60%) | 1,156,000 |
7 Aug 2015 | USD | 1,270 | 1,270 | 1,240 | 1,250 | 1,250 | -25 (-1.96%) | 1,121,000 |
6 Aug 2015 | USD | 1,283 | 1,287 | 1,268 | 1,275 | 1,275 | +5 (+0.39%) | 1,476,000 |
5 Aug 2015 | USD | 1,252 | 1,280 | 1,248 | 1,270 | 1,270 | +17 (+1.36%) | 1,298,000 |
4 Aug 2015 | USD | 1,248 | 1,253 | 1,236 | 1,253 | 1,253 | +11 (+0.89%) | 1,207,000 |
3 Aug 2015 | USD | 1,247 | 1,247 | 1,220 | 1,242 | 1,242 | +1 (+0.08%) | 830,000 |
31 Jul 2015 | USD | 1,223 | 1,244 | 1,220 | 1,241 | 1,241 | +17 (+1.39%) | 1,271,000 |
30 Jul 2015 | USD | 1,222 | 1,237 | 1,222 | 1,224 | 1,224 | 0.0 (0.0%) | 897,000 |
29 Jul 2015 | USD | 1,216 | 1,234 | 1,210 | 1,224 | 1,224 | +8 (+0.66%) | 826,000 |
28 Jul 2015 | USD | 1,209 | 1,224 | 1,205 | 1,216 | 1,216 | -4 (-0.33%) | 1,106,000 |
27 Jul 2015 | USD | 1,227 | 1,237 | 1,210 | 1,220 | 1,220 | -15 (-1.21%) | 934,000 |
24 Jul 2015 | USD | 1,245 | 1,249 | 1,235 | 1,235 | 1,235 | -9 (-0.72%) | 704,000 |
23 Jul 2015 | USD | 1,231 | 1,246 | 1,226 | 1,244 | 1,244 | +19 (+1.55%) | 681,000 |
22 Jul 2015 | USD | 1,235 | 1,247 | 1,224 | 1,225 | 1,225 | -14 (-1.13%) | 938,000 |
21 Jul 2015 | USD | 1,228 | 1,240 | 1,223 | 1,239 | 1,239 | +15 (+1.23%) | 731,000 |
20 Jul 2015 | USD | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 1,225 | 1,237 | 1,219 | 1,224 | 1,224 | -1 (-0.08%) | 948,000 |
16 Jul 2015 | USD | 1,228 | 1,234 | 1,219 | 1,225 | 1,225 | +7 (+0.57%) | 1,415,000 |
15 Jul 2015 | USD | 1,207 | 1,222 | 1,204 | 1,218 | 1,218 | +6 (+0.50%) | 1,708,000 |
14 Jul 2015 | USD | 1,216 | 1,220 | 1,210 | 1,212 | 1,212 | +8 (+0.66%) | 1,482,000 |
13 Jul 2015 | USD | 1,172 | 1,208 | 1,163 | 1,204 | 1,204 | +39 (+3.35%) | 1,154,000 |
10 Jul 2015 | USD | 1,157 | 1,181 | 1,150 | 1,165 | 1,165 | +15 (+1.30%) | 1,459,000 |
9 Jul 2015 | USD | 1,145 | 1,166 | 1,126 | 1,150 | 1,150 | -18 (-1.54%) | 2,497,000 |
8 Jul 2015 | USD | 1,188 | 1,197 | 1,168 | 1,168 | 1,168 | -28 (-2.34%) | 1,492,000 |
7 Jul 2015 | USD | 1,175 | 1,200 | 1,174 | 1,196 | 1,196 | +32 (+2.75%) | 1,317,000 |
6 Jul 2015 | USD | 1,144 | 1,170 | 1,143 | 1,164 | 1,164 | +1 (+0.09%) | 1,719,000 |
3 Jul 2015 | USD | 1,156 | 1,174 | 1,153 | 1,163 | 1,163 | -1 (-0.09%) | 828,000 |