Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2016 | USD | 3,060 | 3,190 | 3,035 | 3,175 | 3,175 | +170 (+5.66%) | 189,700 |
26 Jul 2016 | USD | 2,950 | 3,035 | 2,936 | 3,005 | 3,005 | +97 (+3.34%) | 140,000 |
25 Jul 2016 | USD | 2,940 | 2,974 | 2,885 | 2,908 | 2,908 | -8 (-0.27%) | 64,900 |
22 Jul 2016 | USD | 2,950 | 2,972 | 2,904 | 2,916 | 2,916 | -57 (-1.92%) | 92,100 |
21 Jul 2016 | USD | 3,060 | 3,060 | 2,958 | 2,973 | 2,973 | -97 (-3.16%) | 82,000 |
20 Jul 2016 | USD | 3,030 | 3,075 | 3,015 | 3,070 | 3,070 | +35 (+1.15%) | 78,200 |
19 Jul 2016 | USD | 3,040 | 3,130 | 3,000 | 3,035 | 3,035 | +10 (+0.33%) | 153,400 |
18 Jul 2016 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 3,000 | 3,080 | 2,990 | 3,025 | 3,025 | +38 (+1.27%) | 184,400 |
14 Jul 2016 | USD | 2,915 | 3,000 | 2,906 | 2,987 | 2,987 | +84 (+2.89%) | 91,400 |
13 Jul 2016 | USD | 2,959 | 2,971 | 2,891 | 2,903 | 2,903 | -55 (-1.86%) | 130,500 |
12 Jul 2016 | USD | 2,977 | 3,020 | 2,951 | 2,958 | 2,958 | +13 (+0.44%) | 114,400 |
11 Jul 2016 | USD | 2,946 | 2,972 | 2,920 | 2,945 | 2,945 | +42 (+1.45%) | 105,700 |
8 Jul 2016 | USD | 2,867 | 2,923 | 2,860 | 2,903 | 2,903 | +20 (+0.69%) | 84,000 |
7 Jul 2016 | USD | 2,838 | 2,895 | 2,823 | 2,883 | 2,883 | -4 (-0.14%) | 52,200 |
6 Jul 2016 | USD | 2,875 | 2,897 | 2,830 | 2,887 | 2,887 | +12 (+0.42%) | 80,700 |
5 Jul 2016 | USD | 2,815 | 2,886 | 2,815 | 2,875 | 2,875 | +81 (+2.90%) | 96,100 |
4 Jul 2016 | USD | 2,796 | 2,817 | 2,774 | 2,794 | 2,794 | -2 (-0.07%) | 81,800 |
1 Jul 2016 | USD | 2,805 | 2,818 | 2,774 | 2,796 | 2,796 | +18 (+0.65%) | 72,500 |
30 Jun 2016 | USD | 2,718 | 2,804 | 2,716 | 2,778 | 2,778 | +108 (+4.04%) | 64,300 |
29 Jun 2016 | USD | 2,653 | 2,718 | 2,621 | 2,670 | 2,670 | -33 (-1.22%) | 151,600 |
28 Jun 2016 | USD | 2,625 | 2,783 | 2,607 | 2,703 | 2,703 | +64 (+2.43%) | 52,100 |
27 Jun 2016 | USD | 2,525 | 2,662 | 2,490 | 2,639 | 2,639 | +122 (+4.85%) | 70,500 |
24 Jun 2016 | USD | 2,750 | 2,750 | 2,495 | 2,517 | 2,517 | -161 (-6.01%) | 65,800 |
23 Jun 2016 | USD | 2,555 | 2,695 | 2,534 | 2,678 | 2,678 | +105 (+4.08%) | 59,100 |
22 Jun 2016 | USD | 2,578 | 2,601 | 2,526 | 2,573 | 2,573 | -14 (-0.54%) | 41,500 |
21 Jun 2016 | USD | 2,616 | 2,681 | 2,581 | 2,587 | 2,587 | -32 (-1.22%) | 59,100 |
20 Jun 2016 | USD | 2,595 | 2,659 | 2,586 | 2,619 | 2,619 | +24 (+0.92%) | 54,600 |
17 Jun 2016 | USD | 2,573 | 2,606 | 2,571 | 2,595 | 2,595 | +45 (+1.76%) | 134,800 |
16 Jun 2016 | USD | 2,643 | 2,656 | 2,548 | 2,550 | 2,550 | -91 (-3.45%) | 44,600 |