Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 1,504 | 1,504 | 1,484 | 1,486 | 1,486 | -24 (-1.59%) | 348,300 |
11 Jul 2017 | USD | 1,503 | 1,512 | 1,496 | 1,510 | 1,510 | +8 (+0.53%) | 471,000 |
10 Jul 2017 | USD | 1,499 | 1,507 | 1,493 | 1,502 | 1,502 | +17 (+1.14%) | 488,300 |
7 Jul 2017 | USD | 1,482 | 1,488 | 1,471 | 1,485 | 1,485 | -7 (-0.47%) | 510,300 |
6 Jul 2017 | USD | 1,483 | 1,495 | 1,479 | 1,492 | 1,492 | -4 (-0.27%) | 547,100 |
5 Jul 2017 | USD | 1,482 | 1,498 | 1,469 | 1,496 | 1,496 | +4 (+0.27%) | 561,200 |
4 Jul 2017 | USD | 1,517 | 1,524 | 1,482 | 1,492 | 1,492 | -9 (-0.60%) | 584,900 |
3 Jul 2017 | USD | 1,503 | 1,511 | 1,495 | 1,501 | 1,501 | +8 (+0.54%) | 493,500 |
30 Jun 2017 | USD | 1,486 | 1,494 | 1,476 | 1,493 | 1,493 | -12 (-0.80%) | 843,500 |
29 Jun 2017 | USD | 1,508 | 1,515 | 1,494 | 1,505 | 1,505 | +9 (+0.60%) | 563,100 |
28 Jun 2017 | USD | 1,508 | 1,512 | 1,491 | 1,496 | 1,496 | -16 (-1.06%) | 615,800 |
27 Jun 2017 | USD | 1,524 | 1,525 | 1,506 | 1,512 | 1,512 | -8 (-0.53%) | 644,700 |
26 Jun 2017 | USD | 1,535 | 1,536 | 1,514 | 1,520 | 1,520 | -4 (-0.26%) | 493,300 |
23 Jun 2017 | USD | 1,529 | 1,534 | 1,517 | 1,524 | 1,524 | -13 (-0.85%) | 634,300 |
22 Jun 2017 | USD | 1,537 | 1,546 | 1,528 | 1,537 | 1,537 | +1 (+0.07%) | 952,700 |
21 Jun 2017 | USD | 1,542 | 1,556 | 1,523 | 1,536 | 1,536 | -20 (-1.29%) | 908,600 |
20 Jun 2017 | USD | 1,549 | 1,559 | 1,543 | 1,556 | 1,556 | +13 (+0.84%) | 763,300 |
19 Jun 2017 | USD | 1,534 | 1,545 | 1,532 | 1,543 | 1,543 | +14 (+0.92%) | 662,400 |
16 Jun 2017 | USD | 1,506 | 1,533 | 1,506 | 1,529 | 1,529 | +34 (+2.27%) | 1,236,900 |
15 Jun 2017 | USD | 1,482 | 1,500 | 1,479 | 1,495 | 1,495 | +25 (+1.70%) | 1,105,800 |
14 Jun 2017 | USD | 1,493 | 1,493 | 1,469 | 1,470 | 1,470 | +2 (+0.14%) | 641,700 |
13 Jun 2017 | USD | 1,461 | 1,478 | 1,455 | 1,468 | 1,468 | +3 (+0.20%) | 453,900 |
12 Jun 2017 | USD | 1,475 | 1,487 | 1,462 | 1,465 | 1,465 | -7 (-0.48%) | 465,800 |
9 Jun 2017 | USD | 1,468 | 1,489 | 1,468 | 1,472 | 1,472 | +8 (+0.55%) | 749,300 |
8 Jun 2017 | USD | 1,487 | 1,496 | 1,461 | 1,464 | 1,464 | -13 (-0.88%) | 622,700 |
7 Jun 2017 | USD | 1,480 | 1,483 | 1,472 | 1,477 | 1,477 | +1 (+0.07%) | 1,136,200 |
6 Jun 2017 | USD | 1,492 | 1,503 | 1,475 | 1,476 | 1,476 | -9 (-0.61%) | 944,800 |
5 Jun 2017 | USD | 1,456 | 1,489 | 1,453 | 1,485 | 1,485 | +37 (+2.56%) | 960,500 |
2 Jun 2017 | USD | 1,443 | 1,456 | 1,435 | 1,448 | 1,448 | +3 (+0.21%) | 838,700 |
1 Jun 2017 | USD | 1,400 | 1,449 | 1,397 | 1,445 | 1,445 | +56 (+4.03%) | 1,455,000 |