Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | USD | 2,040 | 2,040 | 1,991 | 2,013 | 2,013 | +18 (+0.90%) | 70,300 |
12 Jul 2016 | USD | 2,000 | 2,044 | 1,988 | 1,995 | 1,995 | +31 (+1.58%) | 94,900 |
11 Jul 2016 | USD | 1,927 | 1,981 | 1,921 | 1,964 | 1,964 | +83 (+4.41%) | 76,500 |
8 Jul 2016 | USD | 1,983 | 1,992 | 1,879 | 1,881 | 1,881 | -102 (-5.14%) | 167,200 |
7 Jul 2016 | USD | 2,028 | 2,029 | 1,977 | 1,983 | 1,983 | -28 (-1.39%) | 58,000 |
6 Jul 2016 | USD | 2,032 | 2,039 | 1,990 | 2,011 | 2,011 | -53 (-2.57%) | 118,700 |
5 Jul 2016 | USD | 2,070 | 2,073 | 2,044 | 2,064 | 2,064 | -12 (-0.58%) | 43,300 |
4 Jul 2016 | USD | 2,058 | 2,090 | 2,044 | 2,076 | 2,076 | +35 (+1.71%) | 59,100 |
1 Jul 2016 | USD | 2,007 | 2,047 | 2,007 | 2,041 | 2,041 | +13 (+0.64%) | 46,800 |
30 Jun 2016 | USD | 2,082 | 2,082 | 2,028 | 2,028 | 2,028 | -39 (-1.89%) | 92,300 |
29 Jun 2016 | USD | 2,060 | 2,081 | 2,035 | 2,067 | 2,067 | +33 (+1.62%) | 73,400 |
28 Jun 2016 | USD | 1,955 | 2,043 | 1,943 | 2,034 | 2,034 | +39 (+1.95%) | 99,300 |
27 Jun 2016 | USD | 1,975 | 2,021 | 1,974 | 1,995 | 1,995 | +35 (+1.79%) | 86,700 |
24 Jun 2016 | USD | 2,106 | 2,125 | 1,930 | 1,960 | 1,960 | -145 (-6.89%) | 140,600 |
23 Jun 2016 | USD | 2,087 | 2,109 | 2,070 | 2,105 | 2,105 | +17 (+0.81%) | 53,300 |
22 Jun 2016 | USD | 2,102 | 2,116 | 2,072 | 2,088 | 2,088 | -30 (-1.42%) | 72,900 |
21 Jun 2016 | USD | 2,075 | 2,122 | 2,075 | 2,118 | 2,118 | +12 (+0.57%) | 73,900 |
20 Jun 2016 | USD | 2,083 | 2,114 | 2,080 | 2,106 | 2,106 | +53 (+2.58%) | 48,200 |
17 Jun 2016 | USD | 2,056 | 2,104 | 2,050 | 2,053 | 2,053 | +16 (+0.79%) | 87,500 |
16 Jun 2016 | USD | 2,098 | 2,102 | 2,025 | 2,037 | 2,037 | -71 (-3.37%) | 50,000 |
15 Jun 2016 | USD | 2,093 | 2,132 | 2,075 | 2,108 | 2,108 | +1 (+0.05%) | 71,800 |
14 Jun 2016 | USD | 2,136 | 2,148 | 2,092 | 2,107 | 2,107 | -4 (-0.19%) | 108,200 |
13 Jun 2016 | USD | 2,197 | 2,197 | 2,111 | 2,111 | 2,111 | -87 (-3.96%) | 93,600 |
10 Jun 2016 | USD | 2,214 | 2,224 | 2,152 | 2,198 | 2,198 | -16 (-0.72%) | 248,200 |
9 Jun 2016 | USD | 2,276 | 2,276 | 2,210 | 2,214 | 2,214 | -79 (-3.45%) | 137,400 |
8 Jun 2016 | USD | 2,339 | 2,349 | 2,275 | 2,293 | 2,293 | -25 (-1.08%) | 92,800 |
7 Jun 2016 | USD | 2,250 | 2,322 | 2,250 | 2,318 | 2,318 | +54 (+2.39%) | 170,600 |
6 Jun 2016 | USD | 2,277 | 2,288 | 2,239 | 2,264 | 2,264 | -60 (-2.58%) | 97,600 |
3 Jun 2016 | USD | 2,300 | 2,335 | 2,293 | 2,324 | 2,324 | +64 (+2.83%) | 118,300 |
2 Jun 2016 | USD | 2,365 | 2,399 | 2,250 | 2,260 | 2,260 | -126 (-5.28%) | 153,000 |