Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | USD | 1,209 | 1,217 | 1,205 | 1,209 | 1,209 | -8 (-0.66%) | 2,365,400 |
5 Oct 2016 | USD | 1,210 | 1,217 | 1,201 | 1,217 | 1,217 | +14 (+1.16%) | 1,912,900 |
4 Oct 2016 | USD | 1,196 | 1,214 | 1,192 | 1,203 | 1,203 | +10 (+0.84%) | 1,602,200 |
3 Oct 2016 | USD | 1,205 | 1,209 | 1,191 | 1,193 | 1,193 | -2 (-0.17%) | 1,679,400 |
30 Sep 2016 | USD | 1,196 | 1,202 | 1,181 | 1,195 | 1,195 | -8 (-0.67%) | 3,479,600 |
29 Sep 2016 | USD | 1,211 | 1,213 | 1,202 | 1,203 | 1,203 | -2 (-0.17%) | 2,133,200 |
28 Sep 2016 | USD | 1,216 | 1,221 | 1,202 | 1,205 | 1,205 | -32 (-2.59%) | 2,426,200 |
27 Sep 2016 | USD | 1,225 | 1,239 | 1,211 | 1,237 | 1,237 | -7 (-0.56%) | 3,347,600 |
26 Sep 2016 | USD | 1,262 | 1,267 | 1,242 | 1,244 | 1,244 | -28 (-2.20%) | 3,006,800 |
23 Sep 2016 | USD | 1,278 | 1,284 | 1,261 | 1,272 | 1,272 | -27 (-2.08%) | 2,867,500 |
22 Sep 2016 | USD | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 1,232 | 1,305 | 1,211 | 1,299 | 1,299 | +74 (+6.04%) | 6,123,900 |
20 Sep 2016 | USD | 1,205 | 1,236 | 1,204 | 1,225 | 1,225 | +11 (+0.91%) | 2,858,400 |
19 Sep 2016 | USD | 1,214 | 1,214 | 1,214 | 1,214 | 1,214 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,197 | 1,214 | 1,189 | 1,214 | 1,214 | +25 (+2.10%) | 3,259,700 |
15 Sep 2016 | USD | 1,204 | 1,206 | 1,187 | 1,189 | 1,189 | -24 (-1.98%) | 2,605,800 |
14 Sep 2016 | USD | 1,203 | 1,218 | 1,200 | 1,213 | 1,213 | -2 (-0.16%) | 2,258,100 |
13 Sep 2016 | USD | 1,230 | 1,234 | 1,208 | 1,215 | 1,215 | -19 (-1.54%) | 2,373,200 |
12 Sep 2016 | USD | 1,230 | 1,243 | 1,227 | 1,234 | 1,234 | -5 (-0.40%) | 2,413,700 |
9 Sep 2016 | USD | 1,235 | 1,248 | 1,235 | 1,239 | 1,239 | -2 (-0.16%) | 1,930,000 |
8 Sep 2016 | USD | 1,245 | 1,249 | 1,240 | 1,241 | 1,241 | -10 (-0.80%) | 2,236,500 |
7 Sep 2016 | USD | 1,245 | 1,256 | 1,239 | 1,251 | 1,251 | -3 (-0.24%) | 2,530,400 |
6 Sep 2016 | USD | 1,255 | 1,267 | 1,251 | 1,254 | 1,254 | -5 (-0.40%) | 2,108,300 |
5 Sep 2016 | USD | 1,256 | 1,278 | 1,252 | 1,259 | 1,259 | +21 (+1.70%) | 3,033,600 |
2 Sep 2016 | USD | 1,240 | 1,243 | 1,229 | 1,238 | 1,238 | +5 (+0.41%) | 2,757,700 |
1 Sep 2016 | USD | 1,213 | 1,240 | 1,213 | 1,233 | 1,233 | +17 (+1.40%) | 4,077,100 |
31 Aug 2016 | USD | 1,215 | 1,226 | 1,209 | 1,216 | 1,216 | +13 (+1.08%) | 3,064,100 |
30 Aug 2016 | USD | 1,206 | 1,214 | 1,201 | 1,203 | 1,203 | -8 (-0.66%) | 2,753,100 |
29 Aug 2016 | USD | 1,212 | 1,219 | 1,207 | 1,211 | 1,211 | +14 (+1.17%) | 1,930,400 |
26 Aug 2016 | USD | 1,208 | 1,209 | 1,197 | 1,197 | 1,197 | -15 (-1.24%) | 1,794,600 |