Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | USD | 1,216 | 1,222 | 1,208 | 1,212 | 1,212 | -4 (-0.33%) | 1,914,800 |
24 Aug 2016 | USD | 1,221 | 1,245 | 1,213 | 1,216 | 1,216 | +6 (+0.50%) | 2,635,600 |
23 Aug 2016 | USD | 1,231 | 1,233 | 1,206 | 1,210 | 1,210 | -25 (-2.02%) | 2,176,200 |
22 Aug 2016 | USD | 1,244 | 1,252 | 1,230 | 1,235 | 1,235 | -10 (-0.80%) | 1,958,400 |
19 Aug 2016 | USD | 1,240 | 1,252 | 1,238 | 1,245 | 1,245 | +9 (+0.73%) | 2,152,000 |
18 Aug 2016 | USD | 1,252 | 1,255 | 1,233 | 1,236 | 1,236 | -10 (-0.80%) | 2,828,200 |
17 Aug 2016 | USD | 1,241 | 1,252 | 1,233 | 1,246 | 1,246 | +10 (+0.81%) | 3,301,700 |
16 Aug 2016 | USD | 1,265 | 1,280 | 1,234 | 1,236 | 1,236 | -13 (-1.04%) | 2,361,900 |
15 Aug 2016 | USD | 1,263 | 1,284 | 1,246 | 1,249 | 1,249 | -44 (-3.40%) | 1,852,800 |
12 Aug 2016 | USD | 1,310 | 1,310 | 1,274 | 1,293 | 1,293 | -1 (-0.08%) | 1,793,200 |
11 Aug 2016 | USD | 1,294 | 1,294 | 1,294 | 1,294 | 1,294 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 1,290 | 1,300 | 1,286 | 1,294 | 1,294 | -6 (-0.46%) | 1,695,100 |
9 Aug 2016 | USD | 1,300 | 1,304 | 1,290 | 1,300 | 1,300 | +2 (+0.15%) | 1,769,400 |
8 Aug 2016 | USD | 1,289 | 1,310 | 1,283 | 1,298 | 1,298 | +29 (+2.29%) | 3,052,700 |
5 Aug 2016 | USD | 1,281 | 1,291 | 1,265 | 1,269 | 1,269 | -9 (-0.70%) | 2,148,500 |
4 Aug 2016 | USD | 1,244 | 1,282 | 1,231 | 1,278 | 1,278 | +47 (+3.82%) | 3,146,700 |
3 Aug 2016 | USD | 1,232 | 1,252 | 1,225 | 1,231 | 1,231 | -25 (-1.99%) | 2,221,700 |
2 Aug 2016 | USD | 1,280 | 1,288 | 1,255 | 1,256 | 1,256 | -31 (-2.41%) | 2,735,800 |
1 Aug 2016 | USD | 1,236 | 1,293 | 1,224 | 1,287 | 1,287 | +25 (+1.98%) | 4,952,900 |
29 Jul 2016 | USD | 1,183 | 1,282 | 1,178 | 1,262 | 1,262 | +81 (+6.86%) | 7,898,200 |
28 Jul 2016 | USD | 1,190 | 1,195 | 1,181 | 1,181 | 1,181 | -18 (-1.50%) | 1,844,800 |
27 Jul 2016 | USD | 1,200 | 1,212 | 1,191 | 1,199 | 1,199 | +3 (+0.25%) | 4,139,400 |
26 Jul 2016 | USD | 1,211 | 1,213 | 1,195 | 1,196 | 1,196 | -13 (-1.08%) | 3,306,100 |
25 Jul 2016 | USD | 1,212 | 1,229 | 1,203 | 1,209 | 1,209 | +4 (+0.33%) | 3,231,200 |
22 Jul 2016 | USD | 1,200 | 1,216 | 1,198 | 1,205 | 1,205 | -6 (-0.50%) | 1,980,200 |
21 Jul 2016 | USD | 1,216 | 1,227 | 1,201 | 1,211 | 1,211 | +1 (+0.08%) | 2,547,800 |
20 Jul 2016 | USD | 1,214 | 1,221 | 1,195 | 1,210 | 1,210 | -6 (-0.49%) | 1,834,800 |
19 Jul 2016 | USD | 1,239 | 1,242 | 1,201 | 1,216 | 1,216 | +2 (+0.16%) | 2,737,300 |
18 Jul 2016 | USD | 1,214 | 1,214 | 1,214 | 1,214 | 1,214 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 1,191 | 1,230 | 1,186 | 1,214 | 1,214 | +22 (+1.85%) | 3,681,500 |