Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | USD | 1,577 | 1,588.5 | 1,561.5 | 1,570 | 1,570 | +0.5 (+0.03%) | 4,342,200 |
31 May 2016 | USD | 1,544 | 1,571 | 1,530.5 | 1,569.5 | 1,569.5 | +9.5 (+0.61%) | 3,786,600 |
30 May 2016 | USD | 1,555 | 1,572 | 1,540 | 1,560 | 1,560 | +9 (+0.58%) | 4,079,600 |
27 May 2016 | USD | 1,539.5 | 1,571.5 | 1,517.5 | 1,551 | 1,551 | +47 (+3.13%) | 6,705,400 |
26 May 2016 | USD | 1,524 | 1,533 | 1,500 | 1,504 | 1,504 | +4 (+0.27%) | 3,732,600 |
25 May 2016 | USD | 1,500 | 1,506.5 | 1,486.5 | 1,500 | 1,500 | +37 (+2.53%) | 4,105,800 |
24 May 2016 | USD | 1,475 | 1,483.5 | 1,458 | 1,463 | 1,463 | -18 (-1.22%) | 4,037,500 |
23 May 2016 | USD | 1,466 | 1,481 | 1,450.5 | 1,481 | 1,481 | -4 (-0.27%) | 3,210,700 |
20 May 2016 | USD | 1,446 | 1,490.5 | 1,440.5 | 1,485 | 1,485 | +29.5 (+2.03%) | 3,747,200 |
19 May 2016 | USD | 1,462.5 | 1,483 | 1,448.5 | 1,455.5 | 1,455.5 | +7.5 (+0.52%) | 4,167,300 |
18 May 2016 | USD | 1,456.5 | 1,469 | 1,437.5 | 1,448 | 1,448 | -6.5 (-0.45%) | 4,438,800 |
17 May 2016 | USD | 1,438 | 1,457.5 | 1,424.5 | 1,454.5 | 1,454.5 | +16 (+1.11%) | 5,788,100 |
16 May 2016 | USD | 1,370 | 1,453.5 | 1,350 | 1,438.5 | 1,438.5 | +179.5 (+14.26%) | 12,116,700 |
13 May 2016 | USD | 1,293 | 1,299.5 | 1,257 | 1,259 | 1,259 | -22 (-1.72%) | 4,777,900 |
12 May 2016 | USD | 1,274.5 | 1,288.5 | 1,268 | 1,281 | 1,281 | -23.5 (-1.80%) | 4,123,700 |
11 May 2016 | USD | 1,320.5 | 1,339 | 1,302.5 | 1,304.5 | 1,304.5 | -1 (-0.08%) | 2,531,100 |
10 May 2016 | USD | 1,278 | 1,309.5 | 1,271 | 1,305.5 | 1,305.5 | +24 (+1.87%) | 2,798,700 |
9 May 2016 | USD | 1,293.5 | 1,299 | 1,279 | 1,281.5 | 1,281.5 | -1 (-0.08%) | 2,022,400 |
6 May 2016 | USD | 1,292 | 1,295.5 | 1,270.5 | 1,282.5 | 1,282.5 | +1 (+0.08%) | 3,526,600 |
5 May 2016 | USD | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 1,270 | 1,285 | 1,267 | 1,281.5 | 1,281.5 | -63.5 (-4.72%) | 3,613,900 |
29 Apr 2016 | USD | 1,345 | 1,345 | 1,345 | 1,345 | 1,345 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 1,433 | 1,437.5 | 1,300 | 1,345 | 1,345 | -58 (-4.13%) | 4,274,700 |
27 Apr 2016 | USD | 1,407 | 1,418.5 | 1,399 | 1,403 | 1,403 | -12 (-0.85%) | 2,785,300 |
26 Apr 2016 | USD | 1,409.5 | 1,424 | 1,400.5 | 1,415 | 1,415 | +5.5 (+0.39%) | 3,641,400 |
25 Apr 2016 | USD | 1,405 | 1,416 | 1,385.5 | 1,409.5 | 1,409.5 | +28 (+2.03%) | 3,663,500 |
22 Apr 2016 | USD | 1,363 | 1,384 | 1,357.5 | 1,381.5 | 1,381.5 | 0.0 (0.0%) | 3,070,400 |
21 Apr 2016 | USD | 1,362 | 1,384.5 | 1,349.5 | 1,381.5 | 1,381.5 | +60 (+4.54%) | 3,972,100 |