Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2016 | USD | 1,125 | 1,186 | 1,119 | 1,177 | 1,177 | +56 (+5.00%) | 107,200 |
20 Sep 2016 | USD | 1,101 | 1,133 | 1,098 | 1,121 | 1,121 | +20 (+1.82%) | 56,300 |
19 Sep 2016 | USD | 1,101 | 1,101 | 1,101 | 1,101 | 1,101 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 1,099 | 1,109 | 1,091 | 1,101 | 1,101 | +5 (+0.46%) | 52,400 |
15 Sep 2016 | USD | 1,101 | 1,140 | 1,092 | 1,096 | 1,096 | -10 (-0.90%) | 52,900 |
14 Sep 2016 | USD | 1,107 | 1,122 | 1,106 | 1,106 | 1,106 | -10 (-0.90%) | 38,300 |
13 Sep 2016 | USD | 1,135 | 1,142 | 1,107 | 1,116 | 1,116 | -9 (-0.80%) | 37,800 |
12 Sep 2016 | USD | 1,106 | 1,130 | 1,106 | 1,125 | 1,125 | 0.0 (0.0%) | 20,500 |
9 Sep 2016 | USD | 1,136 | 1,141 | 1,121 | 1,125 | 1,125 | -22 (-1.92%) | 67,500 |
8 Sep 2016 | USD | 1,150 | 1,156 | 1,140 | 1,147 | 1,147 | -7 (-0.61%) | 39,000 |
7 Sep 2016 | USD | 1,124 | 1,158 | 1,116 | 1,154 | 1,154 | +22 (+1.94%) | 39,300 |
6 Sep 2016 | USD | 1,107 | 1,133 | 1,107 | 1,132 | 1,132 | +25 (+2.26%) | 14,900 |
5 Sep 2016 | USD | 1,108 | 1,123 | 1,106 | 1,107 | 1,107 | -1 (-0.09%) | 20,200 |
2 Sep 2016 | USD | 1,100 | 1,112 | 1,095 | 1,108 | 1,108 | +7 (+0.64%) | 19,900 |
1 Sep 2016 | USD | 1,100 | 1,111 | 1,095 | 1,101 | 1,101 | -8 (-0.72%) | 43,100 |
31 Aug 2016 | USD | 1,095 | 1,109 | 1,090 | 1,109 | 1,109 | +24 (+2.21%) | 44,300 |
30 Aug 2016 | USD | 1,080 | 1,088 | 1,080 | 1,085 | 1,085 | +5 (+0.46%) | 23,800 |
29 Aug 2016 | USD | 1,085 | 1,090 | 1,070 | 1,080 | 1,080 | +20 (+1.89%) | 22,000 |
26 Aug 2016 | USD | 1,075 | 1,078 | 1,049 | 1,060 | 1,060 | -15 (-1.40%) | 42,900 |
25 Aug 2016 | USD | 1,066 | 1,091 | 1,053 | 1,075 | 1,075 | +2 (+0.19%) | 26,600 |
24 Aug 2016 | USD | 1,076 | 1,077 | 1,063 | 1,073 | 1,073 | +17 (+1.61%) | 20,000 |
23 Aug 2016 | USD | 1,070 | 1,075 | 1,054 | 1,056 | 1,056 | -22 (-2.04%) | 29,300 |
22 Aug 2016 | USD | 1,093 | 1,095 | 1,071 | 1,078 | 1,078 | -13 (-1.19%) | 31,000 |
19 Aug 2016 | USD | 1,105 | 1,108 | 1,080 | 1,091 | 1,091 | -14 (-1.27%) | 35,900 |
18 Aug 2016 | USD | 1,121 | 1,128 | 1,104 | 1,105 | 1,105 | -34 (-2.99%) | 42,300 |
17 Aug 2016 | USD | 1,097 | 1,141 | 1,091 | 1,139 | 1,139 | +16 (+1.42%) | 48,400 |
16 Aug 2016 | USD | 1,127 | 1,139 | 1,118 | 1,123 | 1,123 | -4 (-0.35%) | 82,700 |
15 Aug 2016 | USD | 1,140 | 1,140 | 1,120 | 1,127 | 1,127 | -5 (-0.44%) | 30,200 |
12 Aug 2016 | USD | 1,131 | 1,135 | 1,124 | 1,132 | 1,132 | +4 (+0.35%) | 24,600 |
11 Aug 2016 | USD | 1,128 | 1,128 | 1,128 | 1,128 | 1,128 | 0.0 (0.0%) | 0 |