Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | USD | 1,639 | 1,644 | 1,604 | 1,609 | 1,609 | -23 (-1.41%) | 152,700 |
5 Jul 2017 | USD | 1,621 | 1,633 | 1,604 | 1,632 | 1,632 | +4 (+0.25%) | 171,000 |
4 Jul 2017 | USD | 1,671 | 1,681 | 1,622 | 1,628 | 1,628 | -41 (-2.46%) | 192,400 |
3 Jul 2017 | USD | 1,675 | 1,683 | 1,666 | 1,669 | 1,669 | 0.0 (0.0%) | 144,300 |
30 Jun 2017 | USD | 1,697 | 1,699 | 1,644 | 1,669 | 1,669 | -46 (-2.68%) | 272,400 |
29 Jun 2017 | USD | 1,711 | 1,725 | 1,695 | 1,715 | 1,715 | +16 (+0.94%) | 156,900 |
28 Jun 2017 | USD | 1,745 | 1,765 | 1,692 | 1,699 | 1,699 | -54 (-3.08%) | 246,700 |
27 Jun 2017 | USD | 1,770 | 1,780 | 1,744 | 1,753 | 1,753 | -8 (-0.45%) | 212,600 |
26 Jun 2017 | USD | 1,755 | 1,766 | 1,727 | 1,761 | 1,761 | +21 (+1.21%) | 151,300 |
23 Jun 2017 | USD | 1,736 | 1,763 | 1,730 | 1,740 | 1,740 | +10 (+0.58%) | 402,300 |
22 Jun 2017 | USD | 1,694 | 1,735 | 1,688 | 1,730 | 1,730 | +40 (+2.37%) | 213,100 |
21 Jun 2017 | USD | 1,685 | 1,702 | 1,674 | 1,690 | 1,690 | -3 (-0.18%) | 159,900 |
20 Jun 2017 | USD | 1,694 | 1,697 | 1,677 | 1,693 | 1,693 | +16 (+0.95%) | 190,500 |
19 Jun 2017 | USD | 1,656 | 1,696 | 1,652 | 1,677 | 1,677 | +9 (+0.54%) | 137,100 |
16 Jun 2017 | USD | 1,690 | 1,690 | 1,657 | 1,668 | 1,668 | -15 (-0.89%) | 174,900 |
15 Jun 2017 | USD | 1,698 | 1,702 | 1,679 | 1,683 | 1,683 | -27 (-1.58%) | 188,300 |
14 Jun 2017 | USD | 1,722 | 1,738 | 1,710 | 1,710 | 1,710 | -2 (-0.12%) | 168,600 |
13 Jun 2017 | USD | 1,694 | 1,730 | 1,692 | 1,712 | 1,712 | +3 (+0.18%) | 120,900 |
12 Jun 2017 | USD | 1,702 | 1,714 | 1,671 | 1,709 | 1,709 | -12 (-0.70%) | 282,500 |
9 Jun 2017 | USD | 1,721 | 1,733 | 1,711 | 1,721 | 1,721 | +6 (+0.35%) | 220,200 |
8 Jun 2017 | USD | 1,740 | 1,745 | 1,715 | 1,715 | 1,715 | -24 (-1.38%) | 186,800 |
7 Jun 2017 | USD | 1,725 | 1,745 | 1,715 | 1,739 | 1,739 | +10 (+0.58%) | 219,200 |
6 Jun 2017 | USD | 1,761 | 1,772 | 1,724 | 1,729 | 1,729 | -15 (-0.86%) | 348,300 |
5 Jun 2017 | USD | 1,668 | 1,748 | 1,664 | 1,744 | 1,744 | +74 (+4.43%) | 342,500 |
2 Jun 2017 | USD | 1,685 | 1,706 | 1,666 | 1,670 | 1,670 | -8 (-0.48%) | 283,700 |
1 Jun 2017 | USD | 1,660 | 1,681 | 1,640 | 1,678 | 1,678 | +18 (+1.08%) | 212,600 |
31 May 2017 | USD | 1,646 | 1,661 | 1,631 | 1,660 | 1,660 | +8 (+0.48%) | 246,400 |
30 May 2017 | USD | 1,676 | 1,688 | 1,639 | 1,652 | 1,652 | -15 (-0.90%) | 226,700 |
29 May 2017 | USD | 1,613 | 1,677 | 1,602 | 1,667 | 1,667 | +45 (+2.77%) | 289,000 |
26 May 2017 | USD | 1,636 | 1,639 | 1,594 | 1,622 | 1,622 | -9 (-0.55%) | 217,300 |