Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 1,031 | 1,042 | 1,024 | 1,039 | 1,039 | +3 (+0.29%) | 937,000 |
18 Jul 2017 | USD | 1,045 | 1,049 | 1,028 | 1,036 | 1,036 | -28 (-2.63%) | 1,554,000 |
17 Jul 2017 | USD | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 1,060 | 1,069 | 1,058 | 1,064 | 1,064 | +9 (+0.85%) | 1,107,000 |
13 Jul 2017 | USD | 1,074 | 1,078 | 1,051 | 1,055 | 1,055 | -16 (-1.49%) | 871,000 |
12 Jul 2017 | USD | 1,076 | 1,082 | 1,068 | 1,071 | 1,071 | -8 (-0.74%) | 1,057,000 |
11 Jul 2017 | USD | 1,062 | 1,083 | 1,062 | 1,079 | 1,079 | +18 (+1.70%) | 914,000 |
10 Jul 2017 | USD | 1,053 | 1,064 | 1,048 | 1,061 | 1,061 | +11 (+1.05%) | 971,000 |
7 Jul 2017 | USD | 1,049 | 1,067 | 1,048 | 1,050 | 1,050 | -10 (-0.94%) | 2,010,000 |
6 Jul 2017 | USD | 1,065 | 1,067 | 1,049 | 1,060 | 1,060 | +1 (+0.09%) | 1,223,000 |
5 Jul 2017 | USD | 1,045 | 1,059 | 1,041 | 1,059 | 1,059 | +5 (+0.47%) | 1,211,000 |
4 Jul 2017 | USD | 1,072 | 1,076 | 1,048 | 1,054 | 1,054 | -4 (-0.38%) | 1,539,000 |
3 Jul 2017 | USD | 1,060 | 1,061 | 1,046 | 1,058 | 1,058 | -2 (-0.19%) | 1,167,000 |
30 Jun 2017 | USD | 1,060 | 1,073 | 1,056 | 1,060 | 1,060 | -10 (-0.93%) | 1,542,000 |
29 Jun 2017 | USD | 1,080 | 1,088 | 1,066 | 1,070 | 1,070 | +10 (+0.94%) | 1,723,000 |
28 Jun 2017 | USD | 1,067 | 1,073 | 1,059 | 1,060 | 1,060 | -8 (-0.75%) | 1,329,000 |
27 Jun 2017 | USD | 1,068 | 1,072 | 1,062 | 1,068 | 1,068 | 0.0 (0.0%) | 1,615,000 |
26 Jun 2017 | USD | 1,066 | 1,075 | 1,058 | 1,068 | 1,068 | 0.0 (0.0%) | 821,000 |
23 Jun 2017 | USD | 1,065 | 1,072 | 1,062 | 1,068 | 1,068 | +2 (+0.19%) | 867,000 |
22 Jun 2017 | USD | 1,052 | 1,080 | 1,052 | 1,066 | 1,066 | +15 (+1.43%) | 2,026,000 |
21 Jun 2017 | USD | 1,057 | 1,062 | 1,048 | 1,051 | 1,051 | -7 (-0.66%) | 1,858,000 |
20 Jun 2017 | USD | 1,055 | 1,070 | 1,053 | 1,058 | 1,058 | +12 (+1.15%) | 1,446,000 |
19 Jun 2017 | USD | 1,019 | 1,049 | 1,017 | 1,046 | 1,046 | +36 (+3.56%) | 2,462,000 |
16 Jun 2017 | USD | 1,036 | 1,042 | 1,004 | 1,010 | 1,010 | -26 (-2.51%) | 2,509,000 |
15 Jun 2017 | USD | 1,018 | 1,039 | 1,017 | 1,036 | 1,036 | +8 (+0.78%) | 1,471,000 |
14 Jun 2017 | USD | 1,030 | 1,042 | 1,025 | 1,028 | 1,028 | +6 (+0.59%) | 1,592,000 |
13 Jun 2017 | USD | 1,009 | 1,023 | 1,005 | 1,022 | 1,022 | +13 (+1.29%) | 1,138,000 |
12 Jun 2017 | USD | 1,013 | 1,021 | 1,006 | 1,009 | 1,009 | -4 (-0.39%) | 1,171,000 |
9 Jun 2017 | USD | 1,006 | 1,019 | 1,002 | 1,013 | 1,013 | +16 (+1.60%) | 2,509,000 |
8 Jun 2017 | USD | 972 | 1,004 | 972 | 997 | 997 | +30 (+3.10%) | 2,711,000 |