Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | USD | 1,150 | 1,175 | 1,150 | 1,164 | 1,164 | +24 (+2.11%) | 1,333,000 |
1 Jul 2015 | USD | 1,146 | 1,149 | 1,127 | 1,140 | 1,140 | -3 (-0.26%) | 1,980,000 |
30 Jun 2015 | USD | 1,170 | 1,192 | 1,139 | 1,143 | 1,143 | -34 (-2.89%) | 3,494,000 |
29 Jun 2015 | USD | 1,165 | 1,189 | 1,165 | 1,177 | 1,177 | -18 (-1.51%) | 1,554,000 |
26 Jun 2015 | USD | 1,200 | 1,200 | 1,183 | 1,195 | 1,195 | -8 (-0.67%) | 1,022,000 |
25 Jun 2015 | USD | 1,210 | 1,216 | 1,203 | 1,203 | 1,203 | -13 (-1.07%) | 921,000 |
24 Jun 2015 | USD | 1,224 | 1,226 | 1,215 | 1,216 | 1,216 | -4 (-0.33%) | 1,589,000 |
23 Jun 2015 | USD | 1,210 | 1,220 | 1,207 | 1,220 | 1,220 | +18 (+1.50%) | 1,095,000 |
22 Jun 2015 | USD | 1,172 | 1,203 | 1,170 | 1,202 | 1,202 | +32 (+2.74%) | 1,342,000 |
19 Jun 2015 | USD | 1,174 | 1,179 | 1,170 | 1,170 | 1,170 | +12 (+1.04%) | 1,085,000 |
18 Jun 2015 | USD | 1,169 | 1,171 | 1,153 | 1,158 | 1,158 | -16 (-1.36%) | 1,196,000 |
17 Jun 2015 | USD | 1,180 | 1,183 | 1,164 | 1,174 | 1,174 | -4 (-0.34%) | 892,000 |
16 Jun 2015 | USD | 1,187 | 1,196 | 1,178 | 1,178 | 1,178 | -8 (-0.67%) | 807,000 |
15 Jun 2015 | USD | 1,170 | 1,189 | 1,170 | 1,186 | 1,186 | +6 (+0.51%) | 877,000 |
12 Jun 2015 | USD | 1,200 | 1,200 | 1,171 | 1,180 | 1,180 | -15 (-1.26%) | 3,046,000 |
11 Jun 2015 | USD | 1,164 | 1,198 | 1,163 | 1,195 | 1,195 | +36 (+3.11%) | 1,335,000 |
10 Jun 2015 | USD | 1,185 | 1,185 | 1,158 | 1,159 | 1,159 | -26 (-2.19%) | 1,512,000 |
9 Jun 2015 | USD | 1,177 | 1,197 | 1,176 | 1,185 | 1,185 | +10 (+0.85%) | 0 |
8 Jun 2015 | USD | 1,176 | 1,182 | 1,167 | 1,175 | 1,175 | +1 (+0.09%) | 0 |
5 Jun 2015 | USD | 1,154 | 1,176 | 1,151 | 1,174 | 1,174 | +25 (+2.18%) | 1,835,000 |
4 Jun 2015 | USD | 1,157 | 1,160 | 1,140 | 1,149 | 1,149 | -5 (-0.43%) | 1,100,000 |
3 Jun 2015 | USD | 1,169 | 1,173 | 1,148 | 1,154 | 1,154 | -22 (-1.87%) | 1,360,000 |
2 Jun 2015 | USD | 1,177 | 1,202 | 1,172 | 1,176 | 1,176 | +6 (+0.51%) | 1,690,000 |
1 Jun 2015 | USD | 1,162 | 1,173 | 1,160 | 1,170 | 1,170 | -9 (-0.76%) | 1,351,000 |
29 May 2015 | USD | 1,170 | 1,188 | 1,170 | 1,179 | 1,179 | +6 (+0.51%) | 3,116,000 |
28 May 2015 | USD | 1,175 | 1,177 | 1,162 | 1,173 | 1,173 | -2 (-0.17%) | 1,712,000 |
27 May 2015 | USD | 1,181 | 1,183 | 1,166 | 1,175 | 1,175 | -6 (-0.51%) | 932,000 |
26 May 2015 | USD | 1,180 | 1,187 | 1,178 | 1,181 | 1,181 | -2 (-0.17%) | 779,000 |
25 May 2015 | USD | 1,196 | 1,196 | 1,179 | 1,183 | 1,183 | -5 (-0.42%) | 859,000 |
22 May 2015 | USD | 1,185 | 1,190 | 1,171 | 1,188 | 1,188 | +1 (+0.08%) | 1,187,000 |