Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 1,409 | 1,409 | 1,380 | 1,394 | 1,394 | -9 (-0.64%) | 1,975,100 |
30 Sep 2016 | USD | 1,404 | 1,412 | 1,386 | 1,403 | 1,403 | -26 (-1.82%) | 2,301,500 |
29 Sep 2016 | USD | 1,406 | 1,433 | 1,398 | 1,429 | 1,429 | +26 (+1.85%) | 1,416,300 |
28 Sep 2016 | USD | 1,409 | 1,414 | 1,395 | 1,403 | 1,403 | -11 (-0.78%) | 1,860,400 |
27 Sep 2016 | USD | 1,386 | 1,414 | 1,366 | 1,414 | 1,414 | +13 (+0.93%) | 2,014,400 |
26 Sep 2016 | USD | 1,423 | 1,424 | 1,392 | 1,401 | 1,401 | -36 (-2.51%) | 2,757,200 |
23 Sep 2016 | USD | 1,446 | 1,451 | 1,420 | 1,437 | 1,437 | -1 (-0.07%) | 2,783,300 |
22 Sep 2016 | USD | 1,438 | 1,438 | 1,438 | 1,438 | 1,438 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 1,410 | 1,440 | 1,396 | 1,438 | 1,438 | +31 (+2.20%) | 2,044,700 |
20 Sep 2016 | USD | 1,418 | 1,419 | 1,396 | 1,407 | 1,407 | -34 (-2.36%) | 2,331,700 |
19 Sep 2016 | USD | 1,441 | 1,441 | 1,441 | 1,441 | 1,441 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,403 | 1,446 | 1,399 | 1,441 | 1,441 | +41 (+2.93%) | 2,288,800 |
15 Sep 2016 | USD | 1,388 | 1,406 | 1,388 | 1,400 | 1,400 | +3 (+0.21%) | 2,157,500 |
14 Sep 2016 | USD | 1,404 | 1,415 | 1,380 | 1,397 | 1,397 | -58 (-3.99%) | 4,702,400 |
13 Sep 2016 | USD | 1,490 | 1,490 | 1,452 | 1,455 | 1,455 | -20 (-1.36%) | 1,327,400 |
12 Sep 2016 | USD | 1,460 | 1,479 | 1,452 | 1,475 | 1,475 | -25 (-1.67%) | 1,693,700 |
9 Sep 2016 | USD | 1,502 | 1,509 | 1,483 | 1,500 | 1,500 | +25 (+1.69%) | 1,828,300 |
8 Sep 2016 | USD | 1,511 | 1,514 | 1,467 | 1,475 | 1,475 | -24 (-1.60%) | 1,789,700 |
7 Sep 2016 | USD | 1,495 | 1,519 | 1,484 | 1,499 | 1,499 | -23 (-1.51%) | 2,691,500 |
6 Sep 2016 | USD | 1,500 | 1,526 | 1,489 | 1,522 | 1,522 | +30 (+2.01%) | 2,396,900 |
5 Sep 2016 | USD | 1,478 | 1,501 | 1,475 | 1,492 | 1,492 | +44 (+3.04%) | 2,098,700 |
2 Sep 2016 | USD | 1,442 | 1,452 | 1,423 | 1,448 | 1,448 | -6 (-0.41%) | 1,471,000 |
1 Sep 2016 | USD | 1,458 | 1,465 | 1,445 | 1,454 | 1,454 | -7 (-0.48%) | 1,494,100 |
31 Aug 2016 | USD | 1,452 | 1,472 | 1,450 | 1,461 | 1,461 | +32 (+2.24%) | 1,491,300 |
30 Aug 2016 | USD | 1,413 | 1,434 | 1,404 | 1,429 | 1,429 | +3 (+0.21%) | 1,385,700 |
29 Aug 2016 | USD | 1,390 | 1,435 | 1,382 | 1,426 | 1,426 | +80 (+5.94%) | 2,031,800 |
26 Aug 2016 | USD | 1,371 | 1,375 | 1,342 | 1,346 | 1,346 | -40 (-2.89%) | 2,192,500 |
25 Aug 2016 | USD | 1,390 | 1,401 | 1,382 | 1,386 | 1,386 | +1 (+0.07%) | 1,567,000 |
24 Aug 2016 | USD | 1,356 | 1,388 | 1,356 | 1,385 | 1,385 | +29 (+2.14%) | 2,041,300 |
23 Aug 2016 | USD | 1,402 | 1,403 | 1,352 | 1,356 | 1,356 | -58 (-4.10%) | 2,823,100 |