Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 1,418 | 1,427 | 1,399 | 1,414 | 1,414 | -3 (-0.21%) | 1,428,000 |
19 Aug 2016 | USD | 1,412 | 1,433 | 1,406 | 1,417 | 1,417 | +2 (+0.14%) | 1,766,500 |
18 Aug 2016 | USD | 1,419 | 1,455 | 1,413 | 1,415 | 1,415 | -13 (-0.91%) | 2,986,900 |
17 Aug 2016 | USD | 1,389 | 1,433 | 1,380 | 1,428 | 1,428 | +34 (+2.44%) | 1,928,300 |
16 Aug 2016 | USD | 1,405 | 1,430 | 1,394 | 1,394 | 1,394 | -18 (-1.27%) | 2,073,600 |
15 Aug 2016 | USD | 1,408 | 1,418 | 1,390 | 1,412 | 1,412 | +4 (+0.28%) | 1,234,600 |
12 Aug 2016 | USD | 1,418 | 1,418 | 1,397 | 1,408 | 1,408 | +20 (+1.44%) | 2,538,500 |
11 Aug 2016 | USD | 1,388 | 1,388 | 1,388 | 1,388 | 1,388 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 1,379 | 1,404 | 1,362 | 1,388 | 1,388 | +8 (+0.58%) | 2,686,300 |
9 Aug 2016 | USD | 1,363 | 1,399 | 1,354 | 1,380 | 1,380 | +28 (+2.07%) | 3,037,700 |
8 Aug 2016 | USD | 1,350 | 1,364 | 1,336 | 1,352 | 1,352 | +44 (+3.36%) | 3,071,400 |
5 Aug 2016 | USD | 1,275 | 1,323 | 1,273 | 1,308 | 1,308 | +42 (+3.32%) | 3,552,800 |
4 Aug 2016 | USD | 1,242 | 1,267 | 1,233 | 1,266 | 1,266 | +28 (+2.26%) | 4,195,300 |
3 Aug 2016 | USD | 1,259 | 1,317 | 1,231 | 1,238 | 1,238 | -201 (-13.97%) | 13,069,400 |
2 Aug 2016 | USD | 1,445 | 1,455 | 1,406 | 1,439 | 1,439 | -36 (-2.44%) | 4,190,700 |
1 Aug 2016 | USD | 1,437 | 1,485 | 1,437 | 1,475 | 1,475 | -2 (-0.14%) | 2,412,900 |
29 Jul 2016 | USD | 1,494 | 1,529 | 1,439 | 1,477 | 1,477 | -52 (-3.40%) | 3,927,100 |
28 Jul 2016 | USD | 1,527 | 1,543 | 1,508 | 1,529 | 1,529 | -6 (-0.39%) | 1,804,400 |
27 Jul 2016 | USD | 1,493 | 1,557 | 1,491 | 1,535 | 1,535 | +67 (+4.56%) | 3,117,400 |
26 Jul 2016 | USD | 1,454 | 1,479 | 1,449 | 1,468 | 1,468 | +6 (+0.41%) | 1,999,900 |
25 Jul 2016 | USD | 1,449 | 1,480 | 1,447 | 1,462 | 1,462 | 0.0 (0.0%) | 2,861,200 |
22 Jul 2016 | USD | 1,479 | 1,484 | 1,446 | 1,462 | 1,462 | -41 (-2.73%) | 3,639,500 |
21 Jul 2016 | USD | 1,541 | 1,547 | 1,487 | 1,503 | 1,503 | -34 (-2.21%) | 3,833,500 |
20 Jul 2016 | USD | 1,580 | 1,580 | 1,513 | 1,537 | 1,537 | -49 (-3.09%) | 2,696,900 |
19 Jul 2016 | USD | 1,601 | 1,604 | 1,568 | 1,586 | 1,586 | +5 (+0.32%) | 2,288,200 |
18 Jul 2016 | USD | 1,581 | 1,581 | 1,581 | 1,581 | 1,581 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 1,562 | 1,612 | 1,560 | 1,581 | 1,581 | +30 (+1.93%) | 3,406,500 |
14 Jul 2016 | USD | 1,552 | 1,555 | 1,511 | 1,551 | 1,551 | +2 (+0.13%) | 1,916,300 |
13 Jul 2016 | USD | 1,602 | 1,634 | 1,540 | 1,549 | 1,549 | +9 (+0.58%) | 2,569,800 |
12 Jul 2016 | USD | 1,540 | 1,568 | 1,529 | 1,540 | 1,540 | +40 (+2.67%) | 2,141,900 |