Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 1,523 | 1,532 | 1,521 | 1,524 | 1,524 | -3 (-0.20%) | 41,300 |
11 Jul 2017 | USD | 1,491 | 1,530 | 1,491 | 1,527 | 1,527 | +27 (+1.80%) | 50,800 |
10 Jul 2017 | USD | 1,504 | 1,510 | 1,498 | 1,500 | 1,500 | +9 (+0.60%) | 45,900 |
7 Jul 2017 | USD | 1,495 | 1,502 | 1,483 | 1,491 | 1,491 | -14 (-0.93%) | 75,800 |
6 Jul 2017 | USD | 1,500 | 1,521 | 1,491 | 1,505 | 1,505 | -7 (-0.46%) | 101,500 |
5 Jul 2017 | USD | 1,497 | 1,517 | 1,496 | 1,512 | 1,512 | +1 (+0.07%) | 123,300 |
4 Jul 2017 | USD | 1,534 | 1,537 | 1,505 | 1,511 | 1,511 | +1 (+0.07%) | 124,600 |
3 Jul 2017 | USD | 1,509 | 1,525 | 1,502 | 1,510 | 1,510 | +1 (+0.07%) | 148,500 |
30 Jun 2017 | USD | 1,522 | 1,529 | 1,504 | 1,509 | 1,509 | -30 (-1.95%) | 128,900 |
29 Jun 2017 | USD | 1,545 | 1,564 | 1,525 | 1,539 | 1,539 | +9 (+0.59%) | 135,000 |
28 Jun 2017 | USD | 1,537 | 1,546 | 1,525 | 1,530 | 1,530 | -13 (-0.84%) | 63,000 |
27 Jun 2017 | USD | 1,542 | 1,547 | 1,536 | 1,543 | 1,543 | +1 (+0.06%) | 81,700 |
26 Jun 2017 | USD | 1,509 | 1,553 | 1,509 | 1,542 | 1,542 | +18 (+1.18%) | 135,100 |
23 Jun 2017 | USD | 1,500 | 1,527 | 1,500 | 1,524 | 1,524 | +14 (+0.93%) | 81,700 |
22 Jun 2017 | USD | 1,507 | 1,524 | 1,507 | 1,510 | 1,510 | -13 (-0.85%) | 131,500 |
21 Jun 2017 | USD | 1,534 | 1,534 | 1,496 | 1,523 | 1,523 | +38 (+2.56%) | 173,600 |
20 Jun 2017 | USD | 1,475 | 1,490 | 1,462 | 1,485 | 1,485 | +26 (+1.78%) | 73,500 |
19 Jun 2017 | USD | 1,453 | 1,464 | 1,448 | 1,459 | 1,459 | +14 (+0.97%) | 36,500 |
16 Jun 2017 | USD | 1,455 | 1,479 | 1,442 | 1,445 | 1,445 | -4 (-0.28%) | 52,600 |
15 Jun 2017 | USD | 1,440 | 1,462 | 1,440 | 1,449 | 1,449 | -6 (-0.41%) | 49,500 |
14 Jun 2017 | USD | 1,464 | 1,467 | 1,455 | 1,455 | 1,455 | -6 (-0.41%) | 33,800 |
13 Jun 2017 | USD | 1,452 | 1,469 | 1,452 | 1,461 | 1,461 | +9 (+0.62%) | 37,000 |
12 Jun 2017 | USD | 1,427 | 1,453 | 1,422 | 1,452 | 1,452 | +25 (+1.75%) | 39,200 |
9 Jun 2017 | USD | 1,445 | 1,447 | 1,418 | 1,427 | 1,427 | -27 (-1.86%) | 111,500 |
8 Jun 2017 | USD | 1,473 | 1,475 | 1,450 | 1,454 | 1,454 | +1 (+0.07%) | 149,000 |
7 Jun 2017 | USD | 1,433 | 1,458 | 1,430 | 1,453 | 1,453 | +10 (+0.69%) | 97,900 |
6 Jun 2017 | USD | 1,459 | 1,459 | 1,442 | 1,443 | 1,443 | -16 (-1.10%) | 65,200 |
5 Jun 2017 | USD | 1,456 | 1,472 | 1,439 | 1,459 | 1,459 | -20 (-1.35%) | 109,600 |
2 Jun 2017 | USD | 1,490 | 1,499 | 1,475 | 1,479 | 1,479 | -18 (-1.20%) | 99,500 |
1 Jun 2017 | USD | 1,460 | 1,501 | 1,460 | 1,497 | 1,497 | +37 (+2.53%) | 46,100 |