Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 3,455 | 3,455 | 3,375 | 3,390 | 3,390 | -80 (-2.31%) | 608,700 |
22 Jun 2018 | USD | 3,440 | 3,510 | 3,420 | 3,470 | 3,470 | 0.0 (0.0%) | 529,300 |
21 Jun 2018 | USD | 3,455 | 3,495 | 3,430 | 3,470 | 3,470 | +15 (+0.43%) | 521,800 |
20 Jun 2018 | USD | 3,400 | 3,460 | 3,360 | 3,455 | 3,455 | +45 (+1.32%) | 614,900 |
19 Jun 2018 | USD | 3,540 | 3,545 | 3,400 | 3,410 | 3,410 | -120 (-3.40%) | 752,600 |
18 Jun 2018 | USD | 3,550 | 3,585 | 3,505 | 3,530 | 3,530 | 0.0 (0.0%) | 560,900 |
15 Jun 2018 | USD | 3,570 | 3,595 | 3,515 | 3,530 | 3,530 | -15 (-0.42%) | 724,500 |
14 Jun 2018 | USD | 3,510 | 3,560 | 3,470 | 3,545 | 3,545 | -5 (-0.14%) | 643,600 |
13 Jun 2018 | USD | 3,580 | 3,610 | 3,535 | 3,550 | 3,550 | 0.0 (0.0%) | 895,800 |
12 Jun 2018 | USD | 3,515 | 3,555 | 3,490 | 3,550 | 3,550 | +70 (+2.01%) | 615,600 |
11 Jun 2018 | USD | 3,475 | 3,520 | 3,455 | 3,480 | 3,480 | +30 (+0.87%) | 675,500 |
8 Jun 2018 | USD | 3,355 | 3,470 | 3,355 | 3,450 | 3,450 | +85 (+2.53%) | 752,300 |
7 Jun 2018 | USD | 3,390 | 3,405 | 3,335 | 3,365 | 3,365 | -25 (-0.74%) | 835,300 |
6 Jun 2018 | USD | 3,520 | 3,525 | 3,375 | 3,390 | 3,390 | -130 (-3.69%) | 1,025,600 |
5 Jun 2018 | USD | 3,500 | 3,540 | 3,485 | 3,520 | 3,520 | +20 (+0.57%) | 595,700 |
4 Jun 2018 | USD | 3,550 | 3,580 | 3,485 | 3,500 | 3,500 | -30 (-0.85%) | 632,400 |
1 Jun 2018 | USD | 3,560 | 3,615 | 3,510 | 3,530 | 3,530 | -50 (-1.40%) | 685,000 |
31 May 2018 | USD | 3,570 | 3,630 | 3,550 | 3,580 | 3,580 | +25 (+0.70%) | 918,000 |
30 May 2018 | USD | 3,550 | 3,625 | 3,525 | 3,555 | 3,555 | -85 (-2.34%) | 894,300 |
29 May 2018 | USD | 3,665 | 3,680 | 3,610 | 3,640 | 3,640 | -40 (-1.09%) | 757,900 |
28 May 2018 | USD | 3,675 | 3,695 | 3,600 | 3,680 | 3,680 | +20 (+0.55%) | 914,000 |
25 May 2018 | USD | 3,585 | 3,675 | 3,505 | 3,660 | 3,660 | +45 (+1.24%) | 1,364,500 |
24 May 2018 | USD | 3,600 | 3,625 | 3,565 | 3,615 | 3,615 | +95 (+2.70%) | 1,329,200 |
23 May 2018 | USD | 3,475 | 3,580 | 3,465 | 3,520 | 3,520 | +45 (+1.29%) | 1,283,800 |
22 May 2018 | USD | 3,445 | 3,535 | 3,440 | 3,475 | 3,475 | +60 (+1.76%) | 945,400 |
21 May 2018 | USD | 3,405 | 3,470 | 3,395 | 3,415 | 3,415 | +35 (+1.04%) | 733,400 |
18 May 2018 | USD | 3,360 | 3,390 | 3,305 | 3,380 | 3,380 | +10 (+0.30%) | 731,300 |
17 May 2018 | USD | 3,450 | 3,455 | 3,355 | 3,370 | 3,370 | -55 (-1.61%) | 931,700 |
16 May 2018 | USD | 3,415 | 3,485 | 3,400 | 3,425 | 3,425 | +15 (+0.44%) | 1,020,300 |
15 May 2018 | USD | 3,460 | 3,480 | 3,395 | 3,410 | 3,410 | -50 (-1.45%) | 980,000 |