Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2016 | USD | 1,183 | 1,186 | 1,157 | 1,176 | 1,176 | +5 (+0.43%) | 6,600 |
9 Aug 2016 | USD | 1,194 | 1,194 | 1,170 | 1,171 | 1,171 | -23 (-1.93%) | 7,700 |
8 Aug 2016 | USD | 1,130 | 1,214 | 1,129 | 1,194 | 1,194 | +64 (+5.66%) | 39,700 |
5 Aug 2016 | USD | 1,141 | 1,142 | 1,128 | 1,130 | 1,130 | -11 (-0.96%) | 5,100 |
4 Aug 2016 | USD | 1,146 | 1,146 | 1,121 | 1,141 | 1,141 | +24 (+2.15%) | 11,900 |
3 Aug 2016 | USD | 1,170 | 1,170 | 1,112 | 1,117 | 1,117 | -54 (-4.61%) | 74,700 |
2 Aug 2016 | USD | 1,181 | 1,200 | 1,170 | 1,171 | 1,171 | -15 (-1.26%) | 37,700 |
1 Aug 2016 | USD | 1,215 | 1,215 | 1,162 | 1,186 | 1,186 | -29 (-2.39%) | 37,100 |
29 Jul 2016 | USD | 1,199 | 1,223 | 1,187 | 1,215 | 1,215 | +28 (+2.36%) | 15,500 |
28 Jul 2016 | USD | 1,195 | 1,199 | 1,186 | 1,187 | 1,187 | -2 (-0.17%) | 10,000 |
27 Jul 2016 | USD | 1,191 | 1,210 | 1,184 | 1,189 | 1,189 | -2 (-0.17%) | 13,400 |
26 Jul 2016 | USD | 1,210 | 1,217 | 1,188 | 1,191 | 1,191 | -29 (-2.38%) | 12,000 |
25 Jul 2016 | USD | 1,248 | 1,248 | 1,213 | 1,220 | 1,220 | -1 (-0.08%) | 6,000 |
22 Jul 2016 | USD | 1,218 | 1,230 | 1,210 | 1,221 | 1,221 | -4 (-0.33%) | 11,900 |
21 Jul 2016 | USD | 1,222 | 1,238 | 1,215 | 1,225 | 1,225 | +8 (+0.66%) | 14,300 |
20 Jul 2016 | USD | 1,217 | 1,217 | 1,186 | 1,217 | 1,217 | +3 (+0.25%) | 9,300 |
19 Jul 2016 | USD | 1,198 | 1,226 | 1,198 | 1,214 | 1,214 | +25 (+2.10%) | 15,300 |
18 Jul 2016 | USD | 1,189 | 1,189 | 1,189 | 1,189 | 1,189 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 1,185 | 1,202 | 1,172 | 1,189 | 1,189 | +4 (+0.34%) | 17,800 |
14 Jul 2016 | USD | 1,220 | 1,228 | 1,183 | 1,185 | 1,185 | -45 (-3.66%) | 32,000 |
13 Jul 2016 | USD | 1,254 | 1,260 | 1,229 | 1,230 | 1,230 | -26 (-2.07%) | 17,600 |
12 Jul 2016 | USD | 1,235 | 1,269 | 1,235 | 1,256 | 1,256 | +25 (+2.03%) | 7,600 |
11 Jul 2016 | USD | 1,230 | 1,235 | 1,222 | 1,231 | 1,231 | +9 (+0.74%) | 6,500 |
8 Jul 2016 | USD | 1,252 | 1,260 | 1,221 | 1,222 | 1,222 | -13 (-1.05%) | 9,300 |
7 Jul 2016 | USD | 1,245 | 1,269 | 1,235 | 1,235 | 1,235 | -15 (-1.20%) | 11,500 |
6 Jul 2016 | USD | 1,244 | 1,272 | 1,231 | 1,250 | 1,250 | -13 (-1.03%) | 8,200 |
5 Jul 2016 | USD | 1,271 | 1,282 | 1,241 | 1,263 | 1,263 | +1 (+0.08%) | 11,600 |
4 Jul 2016 | USD | 1,304 | 1,304 | 1,250 | 1,262 | 1,262 | -42 (-3.22%) | 18,800 |
1 Jul 2016 | USD | 1,313 | 1,360 | 1,290 | 1,304 | 1,304 | -5 (-0.38%) | 27,700 |
30 Jun 2016 | USD | 1,288 | 1,316 | 1,285 | 1,309 | 1,309 | +21 (+1.63%) | 36,400 |