Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 1,475 | 1,514 | 1,467 | 1,500 | 1,500 | +78 (+5.49%) | 1,922,800 |
8 Jul 2016 | USD | 1,451 | 1,480 | 1,419 | 1,422 | 1,422 | -15 (-1.04%) | 2,231,400 |
7 Jul 2016 | USD | 1,411 | 1,459 | 1,407 | 1,437 | 1,437 | +16 (+1.13%) | 1,403,800 |
6 Jul 2016 | USD | 1,442 | 1,446 | 1,403 | 1,421 | 1,421 | -49 (-3.33%) | 1,792,600 |
5 Jul 2016 | USD | 1,455 | 1,481 | 1,447 | 1,470 | 1,470 | -15 (-1.01%) | 1,287,000 |
4 Jul 2016 | USD | 1,460 | 1,492 | 1,453 | 1,485 | 1,485 | +9 (+0.61%) | 1,741,900 |
1 Jul 2016 | USD | 1,491 | 1,499 | 1,470 | 1,476 | 1,476 | +12 (+0.82%) | 1,602,000 |
30 Jun 2016 | USD | 1,451 | 1,482 | 1,447 | 1,464 | 1,464 | +26 (+1.81%) | 3,489,200 |
29 Jun 2016 | USD | 1,406 | 1,448 | 1,397 | 1,438 | 1,438 | +45 (+3.23%) | 2,340,600 |
28 Jun 2016 | USD | 1,360 | 1,403 | 1,353 | 1,393 | 1,393 | -3 (-0.21%) | 2,904,300 |
27 Jun 2016 | USD | 1,447 | 1,448 | 1,381 | 1,396 | 1,396 | -39 (-2.72%) | 3,320,400 |
24 Jun 2016 | USD | 1,561 | 1,570 | 1,400 | 1,435 | 1,435 | -125 (-8.01%) | 4,727,600 |
23 Jun 2016 | USD | 1,575 | 1,583 | 1,540 | 1,560 | 1,560 | -68 (-4.18%) | 4,008,700 |
22 Jun 2016 | USD | 1,618 | 1,647 | 1,610 | 1,628 | 1,628 | -2 (-0.12%) | 1,918,900 |
21 Jun 2016 | USD | 1,571 | 1,630 | 1,551 | 1,630 | 1,630 | +33 (+2.07%) | 2,193,200 |
20 Jun 2016 | USD | 1,584 | 1,614 | 1,583 | 1,597 | 1,597 | +27 (+1.72%) | 2,172,100 |
17 Jun 2016 | USD | 1,545 | 1,574 | 1,540 | 1,570 | 1,570 | +46 (+3.02%) | 2,722,800 |
16 Jun 2016 | USD | 1,564 | 1,569 | 1,519 | 1,524 | 1,524 | -69 (-4.33%) | 2,930,400 |
15 Jun 2016 | USD | 1,570 | 1,602 | 1,569 | 1,593 | 1,593 | +6 (+0.38%) | 1,375,000 |
14 Jun 2016 | USD | 1,601 | 1,622 | 1,567 | 1,587 | 1,587 | -22 (-1.37%) | 2,398,100 |
13 Jun 2016 | USD | 1,663 | 1,663 | 1,609 | 1,609 | 1,609 | -91 (-5.35%) | 1,683,400 |
10 Jun 2016 | USD | 1,695 | 1,701 | 1,671 | 1,700 | 1,700 | +29 (+1.74%) | 3,524,900 |
9 Jun 2016 | USD | 1,662 | 1,681 | 1,656 | 1,671 | 1,671 | -6 (-0.36%) | 2,506,800 |
8 Jun 2016 | USD | 1,640 | 1,677 | 1,624 | 1,677 | 1,677 | +36 (+2.19%) | 1,875,400 |
7 Jun 2016 | USD | 1,613 | 1,643 | 1,613 | 1,641 | 1,641 | +8 (+0.49%) | 1,424,400 |
6 Jun 2016 | USD | 1,596 | 1,640 | 1,587 | 1,633 | 1,633 | +1 (+0.06%) | 2,009,900 |
3 Jun 2016 | USD | 1,669 | 1,670 | 1,611 | 1,632 | 1,632 | -40 (-2.39%) | 3,253,700 |
2 Jun 2016 | USD | 1,700 | 1,703 | 1,670 | 1,672 | 1,672 | -32 (-1.88%) | 2,944,000 |
1 Jun 2016 | USD | 1,710 | 1,728 | 1,697 | 1,704 | 1,704 | -21 (-1.22%) | 1,962,100 |
31 May 2016 | USD | 1,719 | 1,733 | 1,702 | 1,725 | 1,725 | +5 (+0.29%) | 3,574,000 |