Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2015 | USD | 1,184 | 1,202 | 1,182 | 1,187 | 1,187 | +10 (+0.85%) | 1,756,000 |
20 May 2015 | USD | 1,162 | 1,179 | 1,153 | 1,177 | 1,177 | +27 (+2.35%) | 1,514,000 |
19 May 2015 | USD | 1,156 | 1,159 | 1,147 | 1,150 | 1,150 | +2 (+0.17%) | 1,345,000 |
18 May 2015 | USD | 1,133 | 1,149 | 1,133 | 1,148 | 1,148 | +15 (+1.32%) | 1,057,000 |
15 May 2015 | USD | 1,113 | 1,133 | 1,113 | 1,133 | 1,133 | +19 (+1.71%) | 1,591,000 |
14 May 2015 | USD | 1,139 | 1,140 | 1,112 | 1,114 | 1,114 | -39 (-3.38%) | 2,008,000 |
13 May 2015 | USD | 1,155 | 1,167 | 1,149 | 1,153 | 1,153 | +1 (+0.09%) | 1,758,000 |
12 May 2015 | USD | 1,159 | 1,170 | 1,138 | 1,152 | 1,152 | -2 (-0.17%) | 1,774,000 |
11 May 2015 | USD | 1,160 | 1,165 | 1,153 | 1,154 | 1,154 | +3 (+0.26%) | 1,348,000 |
8 May 2015 | USD | 1,143 | 1,157 | 1,143 | 1,151 | 1,151 | +9 (+0.79%) | 1,758,000 |
7 May 2015 | USD | 1,145 | 1,170 | 1,132 | 1,142 | 1,142 | -35 (-2.97%) | 3,120,000 |
6 May 2015 | USD | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 1,191 | 1,204 | 1,167 | 1,177 | 1,177 | -30 (-2.49%) | 1,761,000 |
30 Apr 2015 | USD | 1,239 | 1,242 | 1,196 | 1,207 | 1,207 | -24 (-1.95%) | 1,785,000 |
29 Apr 2015 | USD | 1,231 | 1,231 | 1,231 | 1,231 | 1,231 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 1,231 | 1,243 | 1,222 | 1,231 | 1,231 | +5 (+0.41%) | 1,136,000 |
27 Apr 2015 | USD | 1,219 | 1,232 | 1,218 | 1,226 | 1,226 | -2 (-0.16%) | 895,000 |
24 Apr 2015 | USD | 1,242 | 1,242 | 1,228 | 1,228 | 1,228 | -11 (-0.89%) | 719,000 |
23 Apr 2015 | USD | 1,238 | 1,250 | 1,232 | 1,239 | 1,239 | +1 (+0.08%) | 1,045,000 |
22 Apr 2015 | USD | 1,248 | 1,251 | 1,235 | 1,238 | 1,238 | -11 (-0.88%) | 1,177,000 |
21 Apr 2015 | USD | 1,222 | 1,249 | 1,222 | 1,249 | 1,249 | +25 (+2.04%) | 872,000 |
20 Apr 2015 | USD | 1,226 | 1,238 | 1,214 | 1,224 | 1,224 | -7 (-0.57%) | 742,000 |
17 Apr 2015 | USD | 1,231 | 1,245 | 1,216 | 1,231 | 1,231 | -6 (-0.49%) | 1,034,000 |
16 Apr 2015 | USD | 1,229 | 1,239 | 1,225 | 1,237 | 1,237 | +4 (+0.32%) | 894,000 |
15 Apr 2015 | USD | 1,239 | 1,249 | 1,229 | 1,233 | 1,233 | -14 (-1.12%) | 1,141,000 |
14 Apr 2015 | USD | 1,227 | 1,256 | 1,227 | 1,247 | 1,247 | +6 (+0.48%) | 817,000 |
13 Apr 2015 | USD | 1,251 | 1,251 | 1,226 | 1,241 | 1,241 | -12 (-0.96%) | 1,344,000 |
10 Apr 2015 | USD | 1,258 | 1,261 | 1,246 | 1,253 | 1,253 | -9 (-0.71%) | 1,868,000 |