Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 1,387 | 1,393 | 1,370 | 1,388 | 1,388 | +4 (+0.29%) | 22,700 |
11 Jul 2017 | USD | 1,363 | 1,385 | 1,356 | 1,384 | 1,384 | +21 (+1.54%) | 16,600 |
10 Jul 2017 | USD | 1,363 | 1,369 | 1,351 | 1,363 | 1,363 | +14 (+1.04%) | 23,000 |
7 Jul 2017 | USD | 1,352 | 1,359 | 1,336 | 1,349 | 1,349 | -23 (-1.68%) | 23,300 |
6 Jul 2017 | USD | 1,382 | 1,382 | 1,360 | 1,372 | 1,372 | -2 (-0.15%) | 10,000 |
5 Jul 2017 | USD | 1,385 | 1,387 | 1,350 | 1,374 | 1,374 | +17 (+1.25%) | 37,400 |
4 Jul 2017 | USD | 1,428 | 1,428 | 1,349 | 1,357 | 1,357 | -71 (-4.97%) | 77,100 |
3 Jul 2017 | USD | 1,340 | 1,428 | 1,325 | 1,428 | 1,428 | +98 (+7.37%) | 191,100 |
30 Jun 2017 | USD | 1,313 | 1,330 | 1,312 | 1,330 | 1,330 | -6 (-0.45%) | 17,800 |
29 Jun 2017 | USD | 1,335 | 1,336 | 1,311 | 1,336 | 1,336 | +25 (+1.91%) | 12,800 |
28 Jun 2017 | USD | 1,340 | 1,340 | 1,306 | 1,311 | 1,311 | -29 (-2.16%) | 25,000 |
27 Jun 2017 | USD | 1,335 | 1,345 | 1,328 | 1,340 | 1,340 | +8 (+0.60%) | 24,800 |
26 Jun 2017 | USD | 1,320 | 1,337 | 1,320 | 1,332 | 1,332 | +13 (+0.99%) | 18,300 |
23 Jun 2017 | USD | 1,326 | 1,340 | 1,316 | 1,319 | 1,319 | -14 (-1.05%) | 25,500 |
22 Jun 2017 | USD | 1,312 | 1,337 | 1,310 | 1,333 | 1,333 | +21 (+1.60%) | 25,400 |
21 Jun 2017 | USD | 1,313 | 1,326 | 1,300 | 1,312 | 1,312 | -1 (-0.08%) | 24,000 |
20 Jun 2017 | USD | 1,330 | 1,338 | 1,310 | 1,313 | 1,313 | -8 (-0.61%) | 27,000 |
19 Jun 2017 | USD | 1,310 | 1,329 | 1,302 | 1,321 | 1,321 | +21 (+1.62%) | 32,200 |
16 Jun 2017 | USD | 1,279 | 1,306 | 1,279 | 1,300 | 1,300 | +17 (+1.33%) | 11,800 |
15 Jun 2017 | USD | 1,282 | 1,309 | 1,271 | 1,283 | 1,283 | -7 (-0.54%) | 37,200 |
14 Jun 2017 | USD | 1,300 | 1,304 | 1,285 | 1,290 | 1,290 | -17 (-1.30%) | 18,600 |
13 Jun 2017 | USD | 1,290 | 1,315 | 1,290 | 1,307 | 1,307 | +12 (+0.93%) | 38,500 |
12 Jun 2017 | USD | 1,320 | 1,320 | 1,292 | 1,295 | 1,295 | -20 (-1.52%) | 28,400 |
9 Jun 2017 | USD | 1,326 | 1,330 | 1,309 | 1,315 | 1,315 | -11 (-0.83%) | 28,100 |
8 Jun 2017 | USD | 1,320 | 1,344 | 1,320 | 1,326 | 1,326 | +10 (+0.76%) | 39,100 |
7 Jun 2017 | USD | 1,297 | 1,322 | 1,297 | 1,316 | 1,316 | +16 (+1.23%) | 13,700 |
6 Jun 2017 | USD | 1,312 | 1,322 | 1,292 | 1,300 | 1,300 | -30 (-2.26%) | 38,300 |
5 Jun 2017 | USD | 1,315 | 1,349 | 1,310 | 1,330 | 1,330 | +6 (+0.45%) | 45,500 |
2 Jun 2017 | USD | 1,325 | 1,328 | 1,307 | 1,324 | 1,324 | +2 (+0.15%) | 34,300 |
1 Jun 2017 | USD | 1,305 | 1,328 | 1,305 | 1,322 | 1,322 | +17 (+1.30%) | 34,200 |