Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 1,535 | 1,535 | 1,511 | 1,527 | 1,527 | -9 (-0.59%) | 731,900 |
29 Jul 2014 | USD | 1,556 | 1,556 | 1,531 | 1,536 | 1,536 | -17 (-1.09%) | 365,700 |
28 Jul 2014 | USD | 1,529 | 1,553 | 1,517 | 1,553 | 1,553 | +39 (+2.58%) | 546,900 |
25 Jul 2014 | USD | 1,520 | 1,522 | 1,502 | 1,514 | 1,514 | +3 (+0.20%) | 445,400 |
24 Jul 2014 | USD | 1,510 | 1,517 | 1,505 | 1,511 | 1,511 | 0.0 (0.0%) | 710,000 |
23 Jul 2014 | USD | 1,507 | 1,522 | 1,502 | 1,511 | 1,511 | +6 (+0.40%) | 394,800 |
22 Jul 2014 | USD | 1,507 | 1,511 | 1,496 | 1,505 | 1,505 | +12 (+0.80%) | 282,400 |
21 Jul 2014 | USD | 1,493 | 1,493 | 1,493 | 1,493 | 1,493 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 1,485 | 1,504 | 1,481 | 1,493 | 1,493 | -12 (-0.80%) | 350,200 |
17 Jul 2014 | USD | 1,508 | 1,518 | 1,502 | 1,505 | 1,505 | +2 (+0.13%) | 408,300 |
16 Jul 2014 | USD | 1,495 | 1,508 | 1,491 | 1,503 | 1,503 | -6 (-0.40%) | 387,300 |
15 Jul 2014 | USD | 1,507 | 1,524 | 1,503 | 1,509 | 1,509 | +5 (+0.33%) | 287,900 |
14 Jul 2014 | USD | 1,505 | 1,509 | 1,499 | 1,504 | 1,504 | -2 (-0.13%) | 275,500 |
11 Jul 2014 | USD | 1,483 | 1,509 | 1,482 | 1,506 | 1,506 | +7 (+0.47%) | 444,200 |
10 Jul 2014 | USD | 1,504 | 1,522 | 1,497 | 1,499 | 1,499 | -5 (-0.33%) | 630,800 |
9 Jul 2014 | USD | 1,503 | 1,506 | 1,492 | 1,504 | 1,504 | -9 (-0.59%) | 370,800 |
8 Jul 2014 | USD | 1,512 | 1,526 | 1,501 | 1,513 | 1,513 | +1 (+0.07%) | 395,300 |
7 Jul 2014 | USD | 1,514 | 1,531 | 1,510 | 1,512 | 1,512 | +2 (+0.13%) | 203,800 |
4 Jul 2014 | USD | 1,550 | 1,550 | 1,508 | 1,510 | 1,510 | -14 (-0.92%) | 670,200 |
3 Jul 2014 | USD | 1,557 | 1,557 | 1,518 | 1,524 | 1,524 | -12 (-0.78%) | 538,800 |
2 Jul 2014 | USD | 1,545 | 1,560 | 1,533 | 1,536 | 1,536 | -2 (-0.13%) | 450,100 |
1 Jul 2014 | USD | 1,555 | 1,565 | 1,533 | 1,538 | 1,538 | -1 (-0.06%) | 799,000 |
30 Jun 2014 | USD | 1,540 | 1,564 | 1,534 | 1,539 | 1,539 | +17 (+1.12%) | 988,700 |
27 Jun 2014 | USD | 1,534 | 1,534 | 1,511 | 1,522 | 1,522 | -4 (-0.26%) | 443,300 |
26 Jun 2014 | USD | 1,522 | 1,544 | 1,522 | 1,526 | 1,526 | +12 (+0.79%) | 578,300 |
25 Jun 2014 | USD | 1,513 | 1,522 | 1,497 | 1,514 | 1,514 | +6 (+0.40%) | 513,900 |
24 Jun 2014 | USD | 1,520 | 1,520 | 1,497 | 1,508 | 1,508 | -11 (-0.72%) | 338,200 |
23 Jun 2014 | USD | 1,486 | 1,524 | 1,486 | 1,519 | 1,519 | +34 (+2.29%) | 615,900 |
20 Jun 2014 | USD | 1,491 | 1,507 | 1,479 | 1,485 | 1,485 | -22 (-1.46%) | 1,538,400 |
19 Jun 2014 | USD | 1,485 | 1,511 | 1,480 | 1,507 | 1,507 | +16 (+1.07%) | 1,192,200 |