Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | USD | 1,075 | 1,079 | 1,061 | 1,064 | 1,064 | -12 (-1.12%) | 1,855,000 |
24 Aug 2016 | USD | 1,055 | 1,076 | 1,055 | 1,076 | 1,076 | +21 (+1.99%) | 1,065,000 |
23 Aug 2016 | USD | 1,047 | 1,067 | 1,044 | 1,055 | 1,055 | -1 (-0.09%) | 1,345,000 |
22 Aug 2016 | USD | 1,048 | 1,060 | 1,047 | 1,056 | 1,056 | +8 (+0.76%) | 957,000 |
19 Aug 2016 | USD | 1,068 | 1,068 | 1,037 | 1,048 | 1,048 | -20 (-1.87%) | 1,234,000 |
18 Aug 2016 | USD | 1,073 | 1,085 | 1,068 | 1,068 | 1,068 | -9 (-0.84%) | 1,201,000 |
17 Aug 2016 | USD | 1,089 | 1,090 | 1,070 | 1,077 | 1,077 | -15 (-1.37%) | 1,405,000 |
16 Aug 2016 | USD | 1,105 | 1,107 | 1,091 | 1,092 | 1,092 | -12 (-1.09%) | 1,307,000 |
15 Aug 2016 | USD | 1,115 | 1,117 | 1,103 | 1,104 | 1,104 | -13 (-1.16%) | 972,000 |
12 Aug 2016 | USD | 1,122 | 1,129 | 1,108 | 1,117 | 1,117 | 0.0 (0.0%) | 1,209,000 |
11 Aug 2016 | USD | 1,117 | 1,117 | 1,117 | 1,117 | 1,117 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 1,115 | 1,123 | 1,103 | 1,117 | 1,117 | -11 (-0.98%) | 1,625,000 |
9 Aug 2016 | USD | 1,126 | 1,136 | 1,119 | 1,128 | 1,128 | +8 (+0.71%) | 1,177,000 |
8 Aug 2016 | USD | 1,133 | 1,134 | 1,102 | 1,120 | 1,120 | +14 (+1.27%) | 1,826,000 |
5 Aug 2016 | USD | 1,131 | 1,131 | 1,093 | 1,106 | 1,106 | -32 (-2.81%) | 2,789,000 |
4 Aug 2016 | USD | 1,179 | 1,182 | 1,132 | 1,138 | 1,138 | -38 (-3.23%) | 2,128,000 |
3 Aug 2016 | USD | 1,175 | 1,183 | 1,166 | 1,176 | 1,176 | -5 (-0.42%) | 1,723,000 |
2 Aug 2016 | USD | 1,184 | 1,191 | 1,181 | 1,181 | 1,181 | -26 (-2.15%) | 1,013,000 |
1 Aug 2016 | USD | 1,207 | 1,210 | 1,182 | 1,207 | 1,207 | -13 (-1.07%) | 1,486,000 |
29 Jul 2016 | USD | 1,200 | 1,224 | 1,196 | 1,220 | 1,220 | +13 (+1.08%) | 2,091,000 |
28 Jul 2016 | USD | 1,228 | 1,232 | 1,200 | 1,207 | 1,207 | -28 (-2.27%) | 1,302,000 |
27 Jul 2016 | USD | 1,249 | 1,251 | 1,231 | 1,235 | 1,235 | -5 (-0.40%) | 1,289,000 |
26 Jul 2016 | USD | 1,232 | 1,246 | 1,226 | 1,240 | 1,240 | +2 (+0.16%) | 990,000 |
25 Jul 2016 | USD | 1,240 | 1,253 | 1,233 | 1,238 | 1,238 | +2 (+0.16%) | 965,000 |
22 Jul 2016 | USD | 1,227 | 1,240 | 1,221 | 1,236 | 1,236 | -7 (-0.56%) | 805,000 |
21 Jul 2016 | USD | 1,257 | 1,257 | 1,229 | 1,243 | 1,243 | -12 (-0.96%) | 1,076,000 |
20 Jul 2016 | USD | 1,249 | 1,255 | 1,242 | 1,255 | 1,255 | +3 (+0.24%) | 812,000 |
19 Jul 2016 | USD | 1,246 | 1,253 | 1,229 | 1,252 | 1,252 | +14 (+1.13%) | 1,030,000 |
18 Jul 2016 | USD | 1,238 | 1,238 | 1,238 | 1,238 | 1,238 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 1,257 | 1,258 | 1,233 | 1,238 | 1,238 | -17 (-1.35%) | 1,283,000 |