Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | USD | 1,237 | 1,258 | 1,235 | 1,255 | 1,255 | +25 (+2.03%) | 1,201,000 |
13 Jul 2016 | USD | 1,264 | 1,265 | 1,226 | 1,230 | 1,230 | -11 (-0.89%) | 1,958,000 |
12 Jul 2016 | USD | 1,247 | 1,254 | 1,237 | 1,241 | 1,241 | +6 (+0.49%) | 1,175,000 |
11 Jul 2016 | USD | 1,222 | 1,244 | 1,218 | 1,235 | 1,235 | +38 (+3.17%) | 1,331,000 |
8 Jul 2016 | USD | 1,223 | 1,231 | 1,197 | 1,197 | 1,197 | -25 (-2.05%) | 1,829,000 |
7 Jul 2016 | USD | 1,230 | 1,232 | 1,215 | 1,222 | 1,222 | +1 (+0.08%) | 1,284,000 |
6 Jul 2016 | USD | 1,195 | 1,223 | 1,189 | 1,221 | 1,221 | +17 (+1.41%) | 1,539,000 |
5 Jul 2016 | USD | 1,196 | 1,205 | 1,191 | 1,204 | 1,204 | +3 (+0.25%) | 768,000 |
4 Jul 2016 | USD | 1,177 | 1,203 | 1,172 | 1,201 | 1,201 | +6 (+0.50%) | 1,024,000 |
1 Jul 2016 | USD | 1,196 | 1,207 | 1,174 | 1,195 | 1,195 | -1 (-0.08%) | 1,476,000 |
30 Jun 2016 | USD | 1,198 | 1,200 | 1,188 | 1,196 | 1,196 | +10 (+0.84%) | 1,497,000 |
29 Jun 2016 | USD | 1,177 | 1,192 | 1,164 | 1,186 | 1,186 | +19 (+1.63%) | 1,398,000 |
28 Jun 2016 | USD | 1,132 | 1,181 | 1,130 | 1,167 | 1,167 | +11 (+0.95%) | 1,261,000 |
27 Jun 2016 | USD | 1,105 | 1,158 | 1,102 | 1,156 | 1,156 | +71 (+6.54%) | 1,880,000 |
24 Jun 2016 | USD | 1,175 | 1,178 | 1,074 | 1,085 | 1,085 | -78 (-6.71%) | 2,585,000 |
23 Jun 2016 | USD | 1,157 | 1,164 | 1,154 | 1,163 | 1,163 | +10 (+0.87%) | 685,000 |
22 Jun 2016 | USD | 1,159 | 1,161 | 1,141 | 1,153 | 1,153 | -6 (-0.52%) | 818,000 |
21 Jun 2016 | USD | 1,132 | 1,159 | 1,126 | 1,159 | 1,159 | +23 (+2.02%) | 939,000 |
20 Jun 2016 | USD | 1,134 | 1,143 | 1,126 | 1,136 | 1,136 | +14 (+1.25%) | 1,419,000 |
17 Jun 2016 | USD | 1,136 | 1,144 | 1,121 | 1,122 | 1,122 | -4 (-0.36%) | 1,333,000 |
16 Jun 2016 | USD | 1,148 | 1,157 | 1,123 | 1,126 | 1,126 | -21 (-1.83%) | 1,657,000 |
15 Jun 2016 | USD | 1,152 | 1,160 | 1,141 | 1,147 | 1,147 | -5 (-0.43%) | 1,060,000 |
14 Jun 2016 | USD | 1,163 | 1,171 | 1,145 | 1,152 | 1,152 | -9 (-0.78%) | 1,226,000 |
13 Jun 2016 | USD | 1,170 | 1,182 | 1,161 | 1,161 | 1,161 | -34 (-2.85%) | 1,255,000 |
10 Jun 2016 | USD | 1,212 | 1,212 | 1,188 | 1,195 | 1,195 | -19 (-1.57%) | 2,313,000 |
9 Jun 2016 | USD | 1,205 | 1,219 | 1,204 | 1,214 | 1,214 | 0.0 (0.0%) | 1,172,000 |
8 Jun 2016 | USD | 1,203 | 1,214 | 1,199 | 1,214 | 1,214 | +7 (+0.58%) | 1,686,000 |
7 Jun 2016 | USD | 1,182 | 1,216 | 1,182 | 1,207 | 1,207 | +29 (+2.46%) | 1,639,000 |
6 Jun 2016 | USD | 1,147 | 1,180 | 1,145 | 1,178 | 1,178 | +20 (+1.73%) | 1,199,000 |
3 Jun 2016 | USD | 1,143 | 1,160 | 1,138 | 1,158 | 1,158 | +14 (+1.22%) | 1,077,000 |