Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | USD | 1,168 | 1,177 | 1,143 | 1,144 | 1,144 | -33 (-2.80%) | 1,457,000 |
1 Jun 2016 | USD | 1,188 | 1,190 | 1,174 | 1,177 | 1,177 | -27 (-2.24%) | 1,283,000 |
31 May 2016 | USD | 1,185 | 1,212 | 1,181 | 1,204 | 1,204 | +9 (+0.75%) | 4,333,000 |
30 May 2016 | USD | 1,194 | 1,198 | 1,183 | 1,195 | 1,195 | +10 (+0.84%) | 860,000 |
27 May 2016 | USD | 1,180 | 1,188 | 1,176 | 1,185 | 1,185 | +8 (+0.68%) | 941,000 |
26 May 2016 | USD | 1,178 | 1,190 | 1,169 | 1,177 | 1,177 | +14 (+1.20%) | 1,055,000 |
25 May 2016 | USD | 1,174 | 1,177 | 1,161 | 1,163 | 1,163 | +9 (+0.78%) | 1,536,000 |
24 May 2016 | USD | 1,165 | 1,175 | 1,151 | 1,154 | 1,154 | -14 (-1.20%) | 1,342,000 |
23 May 2016 | USD | 1,161 | 1,170 | 1,145 | 1,168 | 1,168 | -1 (-0.09%) | 1,504,000 |
20 May 2016 | USD | 1,146 | 1,172 | 1,146 | 1,169 | 1,169 | +16 (+1.39%) | 1,360,000 |
19 May 2016 | USD | 1,151 | 1,158 | 1,147 | 1,153 | 1,153 | +4 (+0.35%) | 861,000 |
18 May 2016 | USD | 1,141 | 1,159 | 1,138 | 1,149 | 1,149 | +7 (+0.61%) | 1,236,000 |
17 May 2016 | USD | 1,135 | 1,150 | 1,124 | 1,142 | 1,142 | +22 (+1.96%) | 1,362,000 |
16 May 2016 | USD | 1,124 | 1,134 | 1,116 | 1,120 | 1,120 | -3 (-0.27%) | 1,419,000 |
13 May 2016 | USD | 1,153 | 1,155 | 1,122 | 1,123 | 1,123 | -22 (-1.92%) | 2,177,000 |
12 May 2016 | USD | 1,144 | 1,151 | 1,136 | 1,145 | 1,145 | -7 (-0.61%) | 1,272,000 |
11 May 2016 | USD | 1,182 | 1,184 | 1,148 | 1,152 | 1,152 | -21 (-1.79%) | 1,684,000 |
10 May 2016 | USD | 1,160 | 1,179 | 1,152 | 1,173 | 1,173 | +21 (+1.82%) | 1,670,000 |
9 May 2016 | USD | 1,148 | 1,158 | 1,141 | 1,152 | 1,152 | +11 (+0.96%) | 1,364,000 |
6 May 2016 | USD | 1,152 | 1,156 | 1,130 | 1,141 | 1,141 | +9 (+0.80%) | 1,940,000 |
5 May 2016 | USD | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 1,160 | 1,163 | 1,122 | 1,132 | 1,132 | -61 (-5.11%) | 2,556,000 |
29 Apr 2016 | USD | 1,193 | 1,193 | 1,193 | 1,193 | 1,193 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 1,275 | 1,282 | 1,189 | 1,193 | 1,193 | -71 (-5.62%) | 2,362,000 |
27 Apr 2016 | USD | 1,280 | 1,282 | 1,263 | 1,264 | 1,264 | -13 (-1.02%) | 1,294,000 |
26 Apr 2016 | USD | 1,269 | 1,278 | 1,262 | 1,277 | 1,277 | +10 (+0.79%) | 918,000 |
25 Apr 2016 | USD | 1,280 | 1,280 | 1,261 | 1,267 | 1,267 | -14 (-1.09%) | 957,000 |
22 Apr 2016 | USD | 1,259 | 1,281 | 1,259 | 1,281 | 1,281 | +5 (+0.39%) | 1,324,000 |