Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 1,223 | 1,231 | 1,215 | 1,218 | 1,218 | -12 (-0.98%) | 322,900 |
11 Jul 2017 | USD | 1,205 | 1,232 | 1,200 | 1,230 | 1,230 | +28 (+2.33%) | 445,500 |
10 Jul 2017 | USD | 1,201 | 1,210 | 1,199 | 1,202 | 1,202 | +15 (+1.26%) | 341,700 |
7 Jul 2017 | USD | 1,191 | 1,208 | 1,186 | 1,187 | 1,187 | -17 (-1.41%) | 287,200 |
6 Jul 2017 | USD | 1,195 | 1,207 | 1,190 | 1,204 | 1,204 | +9 (+0.75%) | 374,700 |
5 Jul 2017 | USD | 1,180 | 1,198 | 1,178 | 1,195 | 1,195 | +27 (+2.31%) | 321,600 |
4 Jul 2017 | USD | 1,175 | 1,183 | 1,163 | 1,168 | 1,168 | -8 (-0.68%) | 183,900 |
3 Jul 2017 | USD | 1,164 | 1,178 | 1,152 | 1,176 | 1,176 | +10 (+0.86%) | 197,200 |
30 Jun 2017 | USD | 1,161 | 1,171 | 1,152 | 1,166 | 1,166 | +5 (+0.43%) | 321,000 |
29 Jun 2017 | USD | 1,150 | 1,168 | 1,150 | 1,161 | 1,161 | +20 (+1.75%) | 287,800 |
28 Jun 2017 | USD | 1,122 | 1,145 | 1,122 | 1,141 | 1,141 | +15 (+1.33%) | 234,700 |
27 Jun 2017 | USD | 1,124 | 1,133 | 1,124 | 1,126 | 1,126 | +4 (+0.36%) | 157,000 |
26 Jun 2017 | USD | 1,126 | 1,130 | 1,117 | 1,122 | 1,122 | -4 (-0.36%) | 131,600 |
23 Jun 2017 | USD | 1,127 | 1,138 | 1,125 | 1,126 | 1,126 | +10 (+0.90%) | 481,700 |
22 Jun 2017 | USD | 1,117 | 1,122 | 1,113 | 1,116 | 1,116 | -1 (-0.09%) | 101,200 |
21 Jun 2017 | USD | 1,118 | 1,129 | 1,108 | 1,117 | 1,117 | -9 (-0.80%) | 233,600 |
20 Jun 2017 | USD | 1,128 | 1,146 | 1,125 | 1,126 | 1,126 | +11 (+0.99%) | 260,300 |
19 Jun 2017 | USD | 1,126 | 1,128 | 1,113 | 1,115 | 1,115 | -5 (-0.45%) | 263,600 |
16 Jun 2017 | USD | 1,137 | 1,147 | 1,110 | 1,120 | 1,120 | -6 (-0.53%) | 395,200 |
15 Jun 2017 | USD | 1,131 | 1,136 | 1,119 | 1,126 | 1,126 | -11 (-0.97%) | 181,300 |
14 Jun 2017 | USD | 1,153 | 1,162 | 1,137 | 1,137 | 1,137 | -10 (-0.87%) | 203,300 |
13 Jun 2017 | USD | 1,119 | 1,155 | 1,117 | 1,147 | 1,147 | +25 (+2.23%) | 508,100 |
12 Jun 2017 | USD | 1,137 | 1,150 | 1,119 | 1,122 | 1,122 | -3 (-0.27%) | 217,300 |
9 Jun 2017 | USD | 1,112 | 1,131 | 1,105 | 1,125 | 1,125 | +18 (+1.63%) | 500,200 |
8 Jun 2017 | USD | 1,114 | 1,122 | 1,103 | 1,107 | 1,107 | +3 (+0.27%) | 276,700 |
7 Jun 2017 | USD | 1,100 | 1,104 | 1,092 | 1,104 | 1,104 | -3 (-0.27%) | 340,300 |
6 Jun 2017 | USD | 1,106 | 1,124 | 1,105 | 1,107 | 1,107 | +1 (+0.09%) | 250,600 |
5 Jun 2017 | USD | 1,123 | 1,133 | 1,105 | 1,106 | 1,106 | -37 (-3.24%) | 391,200 |
2 Jun 2017 | USD | 1,116 | 1,145 | 1,114 | 1,143 | 1,143 | +34 (+3.07%) | 393,800 |
1 Jun 2017 | USD | 1,090 | 1,113 | 1,090 | 1,109 | 1,109 | +25 (+2.31%) | 351,400 |