Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 1,529 | 1,530 | 1,514 | 1,518 | 1,518 | -7 (-0.46%) | 18,800 |
20 Jul 2017 | USD | 1,498 | 1,527 | 1,498 | 1,525 | 1,525 | +28 (+1.87%) | 26,300 |
19 Jul 2017 | USD | 1,498 | 1,514 | 1,492 | 1,497 | 1,497 | -1 (-0.07%) | 27,200 |
18 Jul 2017 | USD | 1,491 | 1,510 | 1,468 | 1,498 | 1,498 | +7 (+0.47%) | 38,700 |
17 Jul 2017 | USD | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,497 | 1,516 | 1,490 | 1,491 | 1,491 | -9 (-0.60%) | 29,600 |
13 Jul 2017 | USD | 1,501 | 1,513 | 1,495 | 1,500 | 1,500 | -7 (-0.46%) | 25,500 |
12 Jul 2017 | USD | 1,515 | 1,527 | 1,507 | 1,507 | 1,507 | -21 (-1.37%) | 21,300 |
11 Jul 2017 | USD | 1,490 | 1,537 | 1,490 | 1,528 | 1,528 | +27 (+1.80%) | 24,400 |
10 Jul 2017 | USD | 1,496 | 1,513 | 1,479 | 1,501 | 1,501 | +5 (+0.33%) | 53,500 |
7 Jul 2017 | USD | 1,510 | 1,523 | 1,496 | 1,496 | 1,496 | -30 (-1.97%) | 30,200 |
6 Jul 2017 | USD | 1,515 | 1,535 | 1,515 | 1,526 | 1,526 | -6 (-0.39%) | 23,100 |
5 Jul 2017 | USD | 1,530 | 1,540 | 1,514 | 1,532 | 1,532 | -11 (-0.71%) | 32,700 |
4 Jul 2017 | USD | 1,566 | 1,567 | 1,534 | 1,543 | 1,543 | -19 (-1.22%) | 39,100 |
3 Jul 2017 | USD | 1,578 | 1,591 | 1,555 | 1,562 | 1,562 | -13 (-0.83%) | 115,400 |
30 Jun 2017 | USD | 1,560 | 1,584 | 1,556 | 1,575 | 1,575 | 0.0 (0.0%) | 43,300 |
29 Jun 2017 | USD | 1,549 | 1,577 | 1,549 | 1,575 | 1,575 | +26 (+1.68%) | 21,300 |
28 Jun 2017 | USD | 1,553 | 1,566 | 1,547 | 1,549 | 1,549 | -13 (-0.83%) | 33,500 |
27 Jun 2017 | USD | 1,575 | 1,575 | 1,560 | 1,562 | 1,562 | -6 (-0.38%) | 21,400 |
26 Jun 2017 | USD | 1,557 | 1,574 | 1,555 | 1,568 | 1,568 | +18 (+1.16%) | 13,500 |
23 Jun 2017 | USD | 1,563 | 1,567 | 1,550 | 1,550 | 1,550 | -16 (-1.02%) | 29,700 |
22 Jun 2017 | USD | 1,583 | 1,591 | 1,565 | 1,566 | 1,566 | -21 (-1.32%) | 41,000 |
21 Jun 2017 | USD | 1,584 | 1,605 | 1,583 | 1,587 | 1,587 | -16 (-1.00%) | 17,000 |
20 Jun 2017 | USD | 1,585 | 1,609 | 1,578 | 1,603 | 1,603 | +23 (+1.46%) | 31,400 |
19 Jun 2017 | USD | 1,561 | 1,595 | 1,561 | 1,580 | 1,580 | +12 (+0.77%) | 26,500 |
16 Jun 2017 | USD | 1,580 | 1,581 | 1,563 | 1,568 | 1,568 | +5 (+0.32%) | 26,700 |
15 Jun 2017 | USD | 1,590 | 1,598 | 1,563 | 1,563 | 1,563 | -29 (-1.82%) | 30,900 |
14 Jun 2017 | USD | 1,611 | 1,623 | 1,592 | 1,592 | 1,592 | -26 (-1.61%) | 29,200 |
13 Jun 2017 | USD | 1,609 | 1,627 | 1,604 | 1,618 | 1,618 | +7 (+0.43%) | 28,700 |
12 Jun 2017 | USD | 1,610 | 1,619 | 1,586 | 1,611 | 1,611 | -3 (-0.19%) | 24,400 |