Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 1,250 | 1,270 | 1,250 | 1,264 | 1,264 | +17 (+1.36%) | 34,858 |
19 Jul 2017 | USD | 1,260 | 1,265 | 1,246 | 1,247 | 1,247 | +1 (+0.08%) | 12,923 |
18 Jul 2017 | USD | 1,257 | 1,258 | 1,246 | 1,246 | 1,246 | -10 (-0.80%) | 25,215 |
17 Jul 2017 | USD | 1,256 | 1,258.461 | 1,247 | 1,256 | 1,256 | -6 (-0.48%) | 159,225 |
14 Jul 2017 | USD | 1,246 | 1,263.73 | 1,246 | 1,262 | 1,262 | -4 (-0.32%) | 24,652 |
13 Jul 2017 | USD | 1,244 | 1,266 | 1,231.25 | 1,266 | 1,266 | +29 (+2.34%) | 73,252 |
12 Jul 2017 | USD | 1,225 | 1,259.36 | 1,215 | 1,237 | 1,237 | +33 (+2.74%) | 146,488 |
11 Jul 2017 | USD | 1,235 | 1,235 | 1,196 | 1,204 | 1,204 | -23 (-1.87%) | 32,372 |
10 Jul 2017 | USD | 1,237 | 1,242.5 | 1,221 | 1,227 | 1,227 | -15 (-1.21%) | 72,669 |
7 Jul 2017 | USD | 1,259 | 1,260 | 1,233 | 1,242 | 1,242 | -18 (-1.43%) | 95,261 |
6 Jul 2017 | USD | 1,274 | 1,274 | 1,260 | 1,260 | 1,260 | -10 (-0.79%) | 5,766 |
5 Jul 2017 | USD | 1,259 | 1,270 | 1,259 | 1,270 | 1,270 | +13 (+1.03%) | 157,233 |
4 Jul 2017 | USD | 1,274 | 1,274 | 1,257 | 1,257 | 1,257 | -12 (-0.95%) | 9,169 |
3 Jul 2017 | USD | 1,260 | 1,269.2 | 1,249 | 1,269 | 1,269 | +14 (+1.12%) | 16,699 |
30 Jun 2017 | USD | 1,252 | 1,260 | 1,250 | 1,255 | 1,255 | -10 (-0.79%) | 51,919 |
29 Jun 2017 | USD | 1,250 | 1,265 | 1,250 | 1,265 | 1,265 | +5 (+0.40%) | 29,050 |
28 Jun 2017 | USD | 1,257 | 1,261 | 1,250 | 1,260 | 1,260 | 0.0 (0.0%) | 342,434 |
27 Jun 2017 | USD | 1,236 | 1,260 | 1,235.15 | 1,260 | 1,260 | +23 (+1.86%) | 80,115 |
26 Jun 2017 | USD | 1,230 | 1,237.08 | 1,230 | 1,237 | 1,237 | +7 (+0.57%) | 19,450 |
23 Jun 2017 | USD | 1,246 | 1,246 | 1,230 | 1,230 | 1,230 | -8 (-0.65%) | 18,998 |
22 Jun 2017 | USD | 1,275 | 1,279.0785 | 1,238 | 1,238 | 1,238 | -20 (-1.59%) | 24,762 |
21 Jun 2017 | USD | 1,289 | 1,289 | 1,258 | 1,258 | 1,258 | -22 (-1.72%) | 299,086 |
20 Jun 2017 | USD | 1,284 | 1,290 | 1,280 | 1,280 | 1,280 | -2 (-0.16%) | 37,929 |
19 Jun 2017 | USD | 1,266 | 1,283 | 1,266 | 1,282 | 1,282 | +10 (+0.79%) | 7,664 |
16 Jun 2017 | USD | 1,281 | 1,282 | 1,262 | 1,272 | 1,272 | -5 (-0.39%) | 49,027 |
15 Jun 2017 | USD | 1,290 | 1,290 | 1,268 | 1,277 | 1,277 | +1 (+0.08%) | 48,793 |
14 Jun 2017 | USD | 1,241 | 1,285 | 1,241 | 1,276 | 1,276 | +33 (+2.65%) | 43,277 |
13 Jun 2017 | USD | 1,219 | 1,250 | 1,217 | 1,243 | 1,243 | +28 (+2.30%) | 15,960 |
12 Jun 2017 | USD | 1,220 | 1,221 | 1,202 | 1,215 | 1,215 | 0.0 (0.0%) | 29,912 |
9 Jun 2017 | USD | 1,220 | 1,236 | 1,200 | 1,215 | 1,215 | -12 (-0.98%) | 32,172 |