Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 2,141 | 2,141 | 2,094 | 2,116 | 2,116 | -11 (-0.52%) | 993,500 |
12 Jul 2016 | USD | 2,100 | 2,162 | 2,091 | 2,127 | 2,127 | +66 (+3.20%) | 981,500 |
11 Jul 2016 | USD | 2,037 | 2,088 | 2,034 | 2,061 | 2,061 | +42 (+2.08%) | 521,600 |
8 Jul 2016 | USD | 2,094 | 2,117 | 2,008 | 2,019 | 2,019 | -74 (-3.54%) | 1,225,000 |
7 Jul 2016 | USD | 2,131 | 2,172 | 2,084 | 2,093 | 2,093 | +11 (+0.53%) | 1,174,800 |
6 Jul 2016 | USD | 2,001 | 2,087 | 1,999 | 2,082 | 2,082 | +37 (+1.81%) | 1,170,600 |
5 Jul 2016 | USD | 2,050 | 2,054 | 2,010 | 2,045 | 2,045 | -10 (-0.49%) | 569,900 |
4 Jul 2016 | USD | 2,045 | 2,056 | 2,002 | 2,055 | 2,055 | -1 (-0.05%) | 729,300 |
1 Jul 2016 | USD | 2,074 | 2,080 | 2,032 | 2,056 | 2,056 | -27 (-1.30%) | 869,400 |
30 Jun 2016 | USD | 2,131 | 2,147 | 2,083 | 2,083 | 2,083 | -48 (-2.25%) | 1,082,200 |
29 Jun 2016 | USD | 2,091 | 2,138 | 2,056 | 2,131 | 2,131 | +60 (+2.90%) | 912,700 |
28 Jun 2016 | USD | 2,055 | 2,101 | 2,027 | 2,071 | 2,071 | -3 (-0.14%) | 964,700 |
27 Jun 2016 | USD | 2,046 | 2,079 | 2,032 | 2,074 | 2,074 | +78 (+3.91%) | 821,600 |
24 Jun 2016 | USD | 2,143 | 2,160 | 1,970 | 1,996 | 1,996 | -160 (-7.42%) | 1,011,700 |
23 Jun 2016 | USD | 2,152 | 2,162 | 2,132 | 2,156 | 2,156 | +2 (+0.09%) | 491,500 |
22 Jun 2016 | USD | 2,180 | 2,187 | 2,133 | 2,154 | 2,154 | -21 (-0.97%) | 532,600 |
21 Jun 2016 | USD | 2,119 | 2,184 | 2,112 | 2,175 | 2,175 | +16 (+0.74%) | 487,400 |
20 Jun 2016 | USD | 2,169 | 2,192 | 2,159 | 2,159 | 2,159 | +31 (+1.46%) | 708,200 |
17 Jun 2016 | USD | 2,163 | 2,169 | 2,121 | 2,128 | 2,128 | -12 (-0.56%) | 734,900 |
16 Jun 2016 | USD | 2,205 | 2,216 | 2,129 | 2,140 | 2,140 | -61 (-2.77%) | 870,200 |
15 Jun 2016 | USD | 2,203 | 2,224 | 2,184 | 2,201 | 2,201 | 0.0 (0.0%) | 520,100 |
14 Jun 2016 | USD | 2,199 | 2,201 | 2,175 | 2,201 | 2,201 | -9 (-0.41%) | 795,600 |
13 Jun 2016 | USD | 2,263 | 2,263 | 2,199 | 2,210 | 2,210 | -78 (-3.41%) | 499,400 |
10 Jun 2016 | USD | 2,319 | 2,323 | 2,243 | 2,288 | 2,288 | -27 (-1.17%) | 754,400 |
9 Jun 2016 | USD | 2,279 | 2,343 | 2,273 | 2,315 | 2,315 | +36 (+1.58%) | 961,400 |
8 Jun 2016 | USD | 2,312 | 2,320 | 2,247 | 2,279 | 2,279 | -18 (-0.78%) | 643,400 |
7 Jun 2016 | USD | 2,262 | 2,314 | 2,254 | 2,297 | 2,297 | +50 (+2.23%) | 951,700 |
6 Jun 2016 | USD | 2,219 | 2,247 | 2,195 | 2,247 | 2,247 | -7 (-0.31%) | 385,000 |
3 Jun 2016 | USD | 2,225 | 2,258 | 2,212 | 2,254 | 2,254 | +16 (+0.71%) | 614,200 |
2 Jun 2016 | USD | 2,260 | 2,264 | 2,224 | 2,238 | 2,238 | -45 (-1.97%) | 822,800 |