Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | USD | 1,309 | 1,312 | 1,289 | 1,291 | 1,291 | -22 (-1.68%) | 1,837,800 |
1 Jun 2016 | USD | 1,307 | 1,324 | 1,301 | 1,313 | 1,313 | -13 (-0.98%) | 1,644,400 |
31 May 2016 | USD | 1,316 | 1,332 | 1,316 | 1,326 | 1,326 | +2 (+0.15%) | 3,613,200 |
30 May 2016 | USD | 1,320 | 1,327 | 1,309 | 1,324 | 1,324 | +12 (+0.91%) | 985,900 |
27 May 2016 | USD | 1,315 | 1,317 | 1,305 | 1,312 | 1,312 | -14 (-1.06%) | 1,847,800 |
26 May 2016 | USD | 1,328 | 1,334 | 1,319 | 1,326 | 1,326 | 0.0 (0.0%) | 1,235,800 |
25 May 2016 | USD | 1,330 | 1,334 | 1,318 | 1,326 | 1,326 | +11 (+0.84%) | 1,286,400 |
24 May 2016 | USD | 1,313 | 1,316 | 1,304 | 1,315 | 1,315 | -5 (-0.38%) | 1,519,000 |
23 May 2016 | USD | 1,299 | 1,320 | 1,290 | 1,320 | 1,320 | +9 (+0.69%) | 1,902,300 |
20 May 2016 | USD | 1,296 | 1,311 | 1,292 | 1,311 | 1,311 | +5 (+0.38%) | 1,764,300 |
19 May 2016 | USD | 1,304 | 1,319 | 1,296 | 1,306 | 1,306 | +17 (+1.32%) | 2,113,100 |
18 May 2016 | USD | 1,271 | 1,294 | 1,269 | 1,289 | 1,289 | +14 (+1.10%) | 2,314,400 |
17 May 2016 | USD | 1,273 | 1,294 | 1,269 | 1,275 | 1,275 | +4 (+0.31%) | 2,163,600 |
16 May 2016 | USD | 1,281 | 1,293 | 1,265 | 1,271 | 1,271 | -31 (-2.38%) | 3,881,400 |
13 May 2016 | USD | 1,310 | 1,326 | 1,300 | 1,302 | 1,302 | -15 (-1.14%) | 2,076,300 |
12 May 2016 | USD | 1,303 | 1,322 | 1,298 | 1,317 | 1,317 | +2 (+0.15%) | 1,948,100 |
11 May 2016 | USD | 1,340 | 1,349 | 1,311 | 1,315 | 1,315 | -10 (-0.75%) | 2,339,200 |
10 May 2016 | USD | 1,298 | 1,327 | 1,294 | 1,325 | 1,325 | +17 (+1.30%) | 2,050,000 |
9 May 2016 | USD | 1,308 | 1,319 | 1,301 | 1,308 | 1,308 | -1 (-0.08%) | 1,545,800 |
6 May 2016 | USD | 1,312 | 1,323 | 1,295 | 1,309 | 1,309 | +12 (+0.93%) | 2,888,800 |
5 May 2016 | USD | 1,297 | 1,297 | 1,297 | 1,297 | 1,297 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 1,297 | 1,297 | 1,297 | 1,297 | 1,297 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 1,297 | 1,297 | 1,297 | 1,297 | 1,297 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 1,281 | 1,304 | 1,278 | 1,297 | 1,297 | -48 (-3.57%) | 3,039,500 |
29 Apr 2016 | USD | 1,345 | 1,345 | 1,345 | 1,345 | 1,345 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 1,411 | 1,437 | 1,344 | 1,345 | 1,345 | -64 (-4.54%) | 6,522,500 |
27 Apr 2016 | USD | 1,401 | 1,430 | 1,396 | 1,409 | 1,409 | +8 (+0.57%) | 13,826,700 |
26 Apr 2016 | USD | 1,406 | 1,424 | 1,387 | 1,401 | 1,401 | -16 (-1.13%) | 3,288,800 |
25 Apr 2016 | USD | 1,390 | 1,417 | 1,369 | 1,417 | 1,417 | +33 (+2.38%) | 4,379,900 |
22 Apr 2016 | USD | 1,361 | 1,450 | 1,360 | 1,384 | 1,384 | -4 (-0.29%) | 10,908,900 |