Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | USD | 2,078 | 2,084 | 2,059 | 2,072 | 2,072 | +5 (+0.24%) | 81,700 |
20 Jul 2016 | USD | 2,044 | 2,071 | 2,035 | 2,067 | 2,067 | +18 (+0.88%) | 112,300 |
19 Jul 2016 | USD | 2,025 | 2,050 | 2,020 | 2,049 | 2,049 | +24 (+1.19%) | 122,500 |
18 Jul 2016 | USD | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,021 | 2,042 | 2,006 | 2,025 | 2,025 | -1 (-0.05%) | 104,100 |
14 Jul 2016 | USD | 2,039 | 2,046 | 2,015 | 2,026 | 2,026 | +1 (+0.05%) | 131,200 |
13 Jul 2016 | USD | 2,075 | 2,088 | 2,021 | 2,025 | 2,025 | -7 (-0.34%) | 161,900 |
12 Jul 2016 | USD | 1,981 | 2,035 | 1,979 | 2,032 | 2,032 | +73 (+3.73%) | 233,000 |
11 Jul 2016 | USD | 1,912 | 1,966 | 1,906 | 1,959 | 1,959 | +87 (+4.65%) | 193,800 |
8 Jul 2016 | USD | 1,923 | 1,931 | 1,872 | 1,872 | 1,872 | -65 (-3.36%) | 137,400 |
7 Jul 2016 | USD | 1,918 | 1,940 | 1,913 | 1,937 | 1,937 | +21 (+1.10%) | 179,100 |
6 Jul 2016 | USD | 1,900 | 1,921 | 1,877 | 1,916 | 1,916 | -3 (-0.16%) | 237,900 |
5 Jul 2016 | USD | 1,957 | 1,957 | 1,915 | 1,919 | 1,919 | -49 (-2.49%) | 186,700 |
4 Jul 2016 | USD | 2,004 | 2,004 | 1,955 | 1,968 | 1,968 | -51 (-2.53%) | 177,600 |
1 Jul 2016 | USD | 1,993 | 2,019 | 1,973 | 2,019 | 2,019 | +34 (+1.71%) | 192,600 |
30 Jun 2016 | USD | 2,044 | 2,051 | 1,979 | 1,985 | 1,985 | -37 (-1.83%) | 311,500 |
29 Jun 2016 | USD | 2,050 | 2,061 | 2,011 | 2,022 | 2,022 | -213 (-9.53%) | 338,800 |
28 Jun 2016 | USD | 2,191 | 2,282 | 2,191 | 2,235 | 2,235 | -15 (-0.67%) | 152,800 |
27 Jun 2016 | USD | 2,201 | 2,253 | 2,169 | 2,250 | 2,250 | +88 (+4.07%) | 176,000 |
24 Jun 2016 | USD | 2,309 | 2,326 | 2,139 | 2,162 | 2,162 | -142 (-6.16%) | 161,700 |
23 Jun 2016 | USD | 2,348 | 2,354 | 2,291 | 2,304 | 2,304 | -64 (-2.70%) | 104,900 |
22 Jun 2016 | USD | 2,345 | 2,379 | 2,332 | 2,368 | 2,368 | +18 (+0.77%) | 82,500 |
21 Jun 2016 | USD | 2,297 | 2,358 | 2,262 | 2,350 | 2,350 | +49 (+2.13%) | 101,300 |
20 Jun 2016 | USD | 2,325 | 2,346 | 2,286 | 2,301 | 2,301 | -17 (-0.73%) | 112,900 |
17 Jun 2016 | USD | 2,320 | 2,347 | 2,312 | 2,318 | 2,318 | +26 (+1.13%) | 168,000 |
16 Jun 2016 | USD | 2,297 | 2,323 | 2,276 | 2,292 | 2,292 | -18 (-0.78%) | 141,300 |
15 Jun 2016 | USD | 2,280 | 2,320 | 2,263 | 2,310 | 2,310 | +20 (+0.87%) | 102,000 |
14 Jun 2016 | USD | 2,221 | 2,291 | 2,206 | 2,290 | 2,290 | +61 (+2.74%) | 126,400 |
13 Jun 2016 | USD | 2,300 | 2,300 | 2,225 | 2,229 | 2,229 | -116 (-4.95%) | 134,000 |
10 Jun 2016 | USD | 2,388 | 2,390 | 2,323 | 2,345 | 2,345 | -46 (-1.92%) | 105,300 |