Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 2,829 | 2,887 | 2,828 | 2,855 | 2,855 | +26 (+0.92%) | 374,800 |
3 Aug 2018 | USD | 2,910 | 2,917 | 2,814 | 2,829 | 2,829 | -74 (-2.55%) | 767,300 |
2 Aug 2018 | USD | 2,895 | 2,944 | 2,890 | 2,903 | 2,903 | +3 (+0.10%) | 503,000 |
1 Aug 2018 | USD | 2,960 | 2,983 | 2,851 | 2,900 | 2,900 | -37 (-1.26%) | 1,196,000 |
31 Jul 2018 | USD | 2,896 | 2,952 | 2,886 | 2,937 | 2,937 | +61 (+2.12%) | 1,057,400 |
30 Jul 2018 | USD | 2,900 | 2,926 | 2,872 | 2,876 | 2,876 | -12 (-0.42%) | 526,600 |
27 Jul 2018 | USD | 2,905 | 2,912 | 2,858 | 2,888 | 2,888 | -16 (-0.55%) | 531,900 |
26 Jul 2018 | USD | 2,927 | 2,934 | 2,885 | 2,904 | 2,904 | -7 (-0.24%) | 532,300 |
25 Jul 2018 | USD | 2,910 | 2,922 | 2,871 | 2,911 | 2,911 | +35 (+1.22%) | 598,800 |
24 Jul 2018 | USD | 2,820 | 2,880 | 2,819 | 2,876 | 2,876 | +54 (+1.91%) | 579,800 |
23 Jul 2018 | USD | 2,834 | 2,857 | 2,802 | 2,822 | 2,822 | -20 (-0.70%) | 517,400 |
20 Jul 2018 | USD | 2,871 | 2,886 | 2,821 | 2,842 | 2,842 | -48 (-1.66%) | 683,400 |
19 Jul 2018 | USD | 2,863 | 2,909 | 2,855 | 2,890 | 2,890 | +43 (+1.51%) | 558,800 |
18 Jul 2018 | USD | 2,861 | 2,903 | 2,832 | 2,847 | 2,847 | +8 (+0.28%) | 1,018,200 |
17 Jul 2018 | USD | 2,823 | 2,859 | 2,777 | 2,839 | 2,839 | +66 (+2.38%) | 1,251,100 |
16 Jul 2018 | USD | 2,773 | 2,773 | 2,773 | 2,773 | 2,773 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,755 | 2,793 | 2,755 | 2,773 | 2,773 | +40 (+1.46%) | 654,900 |
12 Jul 2018 | USD | 2,733 | 2,759 | 2,714 | 2,733 | 2,733 | +11 (+0.40%) | 683,000 |
11 Jul 2018 | USD | 2,800 | 2,820 | 2,720 | 2,722 | 2,722 | -68 (-2.44%) | 963,500 |
10 Jul 2018 | USD | 2,815 | 2,829 | 2,750 | 2,790 | 2,790 | +2 (+0.07%) | 981,600 |
9 Jul 2018 | USD | 2,800 | 2,806 | 2,735 | 2,788 | 2,788 | +11 (+0.40%) | 399,300 |
6 Jul 2018 | USD | 2,753 | 2,819 | 2,727 | 2,777 | 2,777 | +74 (+2.74%) | 856,100 |
5 Jul 2018 | USD | 2,749 | 2,773 | 2,703 | 2,703 | 2,703 | -54 (-1.96%) | 928,500 |
4 Jul 2018 | USD | 2,746 | 2,793 | 2,737 | 2,757 | 2,757 | +11 (+0.40%) | 705,000 |
3 Jul 2018 | USD | 2,813 | 2,815 | 2,727 | 2,746 | 2,746 | -29 (-1.05%) | 614,200 |
2 Jul 2018 | USD | 2,815 | 2,870 | 2,766 | 2,775 | 2,775 | -29 (-1.03%) | 849,700 |
29 Jun 2018 | USD | 2,777 | 2,893 | 2,767 | 2,804 | 2,804 | +61 (+2.22%) | 755,400 |
28 Jun 2018 | USD | 2,750 | 2,768 | 2,694 | 2,743 | 2,743 | -14 (-0.51%) | 818,700 |
27 Jun 2018 | USD | 2,767 | 2,841 | 2,752 | 2,757 | 2,757 | +2 (+0.07%) | 1,042,600 |
26 Jun 2018 | USD | 2,760 | 2,795 | 2,726 | 2,755 | 2,755 | -45 (-1.61%) | 1,007,700 |