Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | USD | 2,838.5 | 2,894.5 | 2,833.5 | 2,882 | 2,882 | +79.5 (+2.84%) | 4,238,600 |
8 Jul 2016 | USD | 2,800 | 2,847.5 | 2,797 | 2,802.5 | 2,802.5 | -23.5 (-0.83%) | 4,783,900 |
7 Jul 2016 | USD | 2,830 | 2,859.5 | 2,821.5 | 2,826 | 2,826 | -26 (-0.91%) | 3,097,800 |
6 Jul 2016 | USD | 2,860.5 | 2,868.5 | 2,828 | 2,852 | 2,852 | -57.5 (-1.98%) | 4,307,700 |
5 Jul 2016 | USD | 2,912 | 2,926 | 2,885.5 | 2,909.5 | 2,909.5 | -1.5 (-0.05%) | 2,224,000 |
4 Jul 2016 | USD | 2,890 | 2,918 | 2,870 | 2,911 | 2,911 | +18 (+0.62%) | 3,359,500 |
1 Jul 2016 | USD | 2,927 | 2,947 | 2,888.5 | 2,893 | 2,893 | -19.5 (-0.67%) | 4,299,000 |
30 Jun 2016 | USD | 2,952 | 2,955 | 2,912.5 | 2,912.5 | 2,912.5 | +6.5 (+0.22%) | 6,346,000 |
29 Jun 2016 | USD | 2,868 | 2,914.5 | 2,845.5 | 2,906 | 2,906 | +45 (+1.57%) | 6,071,800 |
28 Jun 2016 | USD | 2,905 | 2,905 | 2,780 | 2,861 | 2,861 | -85.5 (-2.90%) | 8,660,700 |
27 Jun 2016 | USD | 2,968 | 2,995 | 2,934 | 2,946.5 | 2,946.5 | -3.5 (-0.12%) | 12,718,100 |
24 Jun 2016 | USD | 3,145 | 3,157 | 2,910 | 2,950 | 2,950 | -178 (-5.69%) | 12,714,300 |
23 Jun 2016 | USD | 3,120 | 3,131 | 3,090 | 3,128 | 3,128 | +29 (+0.94%) | 2,674,400 |
22 Jun 2016 | USD | 3,110 | 3,119 | 3,082 | 3,099 | 3,099 | -7 (-0.23%) | 2,808,600 |
21 Jun 2016 | USD | 3,042 | 3,109 | 3,033 | 3,106 | 3,106 | +65 (+2.14%) | 4,778,700 |
20 Jun 2016 | USD | 3,051 | 3,071 | 3,036 | 3,041 | 3,041 | +19 (+0.63%) | 4,998,900 |
17 Jun 2016 | USD | 2,995 | 3,033 | 2,985.5 | 3,022 | 3,022 | +41 (+1.38%) | 5,060,400 |
16 Jun 2016 | USD | 3,014 | 3,028 | 2,977 | 2,981 | 2,981 | -33 (-1.09%) | 6,131,800 |
15 Jun 2016 | USD | 2,999 | 3,034 | 2,991 | 3,014 | 3,014 | +13 (+0.43%) | 4,282,800 |
14 Jun 2016 | USD | 3,020 | 3,033 | 2,997.5 | 3,001 | 3,001 | -34 (-1.12%) | 5,830,400 |
13 Jun 2016 | USD | 3,067 | 3,082 | 3,035 | 3,035 | 3,035 | -69 (-2.22%) | 3,693,900 |
10 Jun 2016 | USD | 3,096 | 3,116 | 3,087 | 3,104 | 3,104 | -11 (-0.35%) | 5,011,100 |
9 Jun 2016 | USD | 3,110 | 3,123 | 3,091 | 3,115 | 3,115 | -13 (-0.42%) | 3,455,500 |
8 Jun 2016 | USD | 3,132 | 3,132 | 3,100 | 3,128 | 3,128 | -3 (-0.10%) | 2,707,100 |
7 Jun 2016 | USD | 3,130 | 3,142 | 3,109 | 3,131 | 3,131 | +9 (+0.29%) | 2,826,000 |
6 Jun 2016 | USD | 3,090 | 3,122 | 3,074 | 3,122 | 3,122 | +5 (+0.16%) | 3,002,200 |
3 Jun 2016 | USD | 3,115 | 3,150 | 3,112 | 3,117 | 3,117 | -4 (-0.13%) | 3,145,700 |
2 Jun 2016 | USD | 3,172 | 3,181 | 3,117 | 3,121 | 3,121 | -68 (-2.13%) | 3,673,200 |
1 Jun 2016 | USD | 3,200 | 3,211 | 3,176 | 3,189 | 3,189 | -23 (-0.72%) | 3,272,400 |
31 May 2016 | USD | 3,165 | 3,227 | 3,159 | 3,212 | 3,212 | +52 (+1.65%) | 5,075,900 |