Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 1,109 | 1,109 | 1,088 | 1,090 | 1,090 | -23 (-2.07%) | 42,600 |
29 Sep 2016 | USD | 1,084 | 1,126 | 1,084 | 1,113 | 1,113 | +23 (+2.11%) | 44,300 |
28 Sep 2016 | USD | 1,044 | 1,096 | 1,032 | 1,090 | 1,090 | +29 (+2.73%) | 67,800 |
27 Sep 2016 | USD | 1,034 | 1,061 | 1,026 | 1,061 | 1,061 | +22 (+2.12%) | 33,100 |
26 Sep 2016 | USD | 1,041 | 1,047 | 1,037 | 1,039 | 1,039 | -2 (-0.19%) | 25,700 |
23 Sep 2016 | USD | 1,040 | 1,055 | 1,028 | 1,041 | 1,041 | +8 (+0.77%) | 31,000 |
22 Sep 2016 | USD | 1,033 | 1,033 | 1,033 | 1,033 | 1,033 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 1,019 | 1,033 | 1,004 | 1,033 | 1,033 | +18 (+1.77%) | 30,600 |
20 Sep 2016 | USD | 1,001 | 1,023 | 1,001 | 1,015 | 1,015 | +6 (+0.59%) | 18,900 |
19 Sep 2016 | USD | 1,009 | 1,009 | 1,009 | 1,009 | 1,009 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,003 | 1,012 | 998 | 1,009 | 1,009 | +6 (+0.60%) | 16,600 |
15 Sep 2016 | USD | 999 | 1,005 | 999 | 1,003 | 1,003 | +3 (+0.30%) | 10,500 |
14 Sep 2016 | USD | 1,004 | 1,016 | 997 | 1,000 | 1,000 | -8 (-0.79%) | 16,700 |
13 Sep 2016 | USD | 1,013 | 1,021 | 1,004 | 1,008 | 1,008 | -8 (-0.79%) | 22,300 |
12 Sep 2016 | USD | 1,044 | 1,044 | 1,011 | 1,016 | 1,016 | -38 (-3.61%) | 16,300 |
9 Sep 2016 | USD | 1,080 | 1,080 | 1,053 | 1,054 | 1,054 | -25 (-2.32%) | 34,500 |
8 Sep 2016 | USD | 1,023 | 1,080 | 1,015 | 1,079 | 1,079 | +60 (+5.89%) | 81,400 |
7 Sep 2016 | USD | 1,008 | 1,022 | 1,004 | 1,019 | 1,019 | -2 (-0.20%) | 22,200 |
6 Sep 2016 | USD | 1,021 | 1,029 | 1,020 | 1,021 | 1,021 | +3 (+0.29%) | 13,800 |
5 Sep 2016 | USD | 1,028 | 1,035 | 1,009 | 1,018 | 1,018 | +7 (+0.69%) | 25,500 |
2 Sep 2016 | USD | 1,010 | 1,016 | 1,002 | 1,011 | 1,011 | 0.0 (0.0%) | 11,600 |
1 Sep 2016 | USD | 1,022 | 1,023 | 1,003 | 1,011 | 1,011 | +1 (+0.10%) | 16,400 |
31 Aug 2016 | USD | 1,000 | 1,015 | 999 | 1,010 | 1,010 | +9 (+0.90%) | 24,600 |
30 Aug 2016 | USD | 1,002 | 1,009 | 993 | 1,001 | 1,001 | -1 (-0.10%) | 19,700 |
29 Aug 2016 | USD | 1,000 | 1,010 | 996 | 1,002 | 1,002 | +2 (+0.20%) | 13,900 |
26 Aug 2016 | USD | 1,015 | 1,015 | 994 | 1,000 | 1,000 | -15 (-1.48%) | 9,100 |
25 Aug 2016 | USD | 1,015 | 1,028 | 1,008 | 1,015 | 1,015 | +8 (+0.79%) | 29,200 |
24 Aug 2016 | USD | 999 | 1,040 | 970 | 1,007 | 1,007 | +8 (+0.80%) | 33,600 |
23 Aug 2016 | USD | 1,000 | 1,005 | 996 | 999 | 999 | -10 (-0.99%) | 28,600 |
22 Aug 2016 | USD | 992 | 1,011 | 992 | 1,009 | 1,009 | +17 (+1.71%) | 31,700 |