Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 4,745 | 4,780 | 4,700 | 4,760 | 4,760 | +75 (+1.60%) | 498,000 |
25 Jun 2018 | USD | 4,760 | 4,765 | 4,680 | 4,685 | 4,685 | -70 (-1.47%) | 402,700 |
22 Jun 2018 | USD | 4,750 | 4,780 | 4,735 | 4,755 | 4,755 | -30 (-0.63%) | 475,800 |
21 Jun 2018 | USD | 4,780 | 4,810 | 4,775 | 4,785 | 4,785 | -15 (-0.31%) | 501,000 |
20 Jun 2018 | USD | 4,780 | 4,825 | 4,770 | 4,800 | 4,800 | 0.0 (0.0%) | 557,200 |
19 Jun 2018 | USD | 4,810 | 4,840 | 4,785 | 4,800 | 4,800 | -45 (-0.93%) | 439,300 |
18 Jun 2018 | USD | 4,925 | 4,925 | 4,830 | 4,845 | 4,845 | -55 (-1.12%) | 309,500 |
15 Jun 2018 | USD | 4,910 | 4,915 | 4,875 | 4,900 | 4,900 | +20 (+0.41%) | 840,700 |
14 Jun 2018 | USD | 4,815 | 4,895 | 4,805 | 4,880 | 4,880 | +55 (+1.14%) | 475,000 |
13 Jun 2018 | USD | 4,835 | 4,850 | 4,810 | 4,825 | 4,825 | -25 (-0.52%) | 581,900 |
12 Jun 2018 | USD | 4,860 | 4,875 | 4,820 | 4,850 | 4,850 | +35 (+0.73%) | 535,800 |
11 Jun 2018 | USD | 4,820 | 4,855 | 4,810 | 4,815 | 4,815 | -5 (-0.10%) | 403,400 |
8 Jun 2018 | USD | 4,870 | 4,880 | 4,820 | 4,820 | 4,820 | -75 (-1.53%) | 578,400 |
7 Jun 2018 | USD | 4,945 | 4,965 | 4,895 | 4,895 | 4,895 | -45 (-0.91%) | 338,000 |
6 Jun 2018 | USD | 4,910 | 4,950 | 4,875 | 4,940 | 4,940 | +15 (+0.30%) | 349,000 |
5 Jun 2018 | USD | 4,970 | 4,980 | 4,920 | 4,925 | 4,925 | -30 (-0.61%) | 374,200 |
4 Jun 2018 | USD | 4,935 | 4,965 | 4,890 | 4,955 | 4,955 | +85 (+1.75%) | 454,600 |
1 Jun 2018 | USD | 4,865 | 4,920 | 4,860 | 4,870 | 4,870 | +30 (+0.62%) | 466,500 |
31 May 2018 | USD | 4,895 | 4,900 | 4,835 | 4,840 | 4,840 | -45 (-0.92%) | 771,500 |
30 May 2018 | USD | 4,930 | 4,965 | 4,870 | 4,885 | 4,885 | -80 (-1.61%) | 474,100 |
29 May 2018 | USD | 4,945 | 4,975 | 4,925 | 4,965 | 4,965 | +20 (+0.40%) | 281,200 |
28 May 2018 | USD | 4,970 | 4,985 | 4,940 | 4,945 | 4,945 | -10 (-0.20%) | 271,800 |
25 May 2018 | USD | 4,920 | 4,965 | 4,910 | 4,955 | 4,955 | +35 (+0.71%) | 351,900 |
24 May 2018 | USD | 4,990 | 5,000 | 4,920 | 4,920 | 4,920 | -40 (-0.81%) | 351,600 |
23 May 2018 | USD | 4,970 | 4,990 | 4,950 | 4,960 | 4,960 | -10 (-0.20%) | 420,800 |
22 May 2018 | USD | 4,990 | 4,995 | 4,960 | 4,970 | 4,970 | -15 (-0.30%) | 226,200 |
21 May 2018 | USD | 5,020 | 5,050 | 4,985 | 4,985 | 4,985 | -35 (-0.70%) | 334,700 |
18 May 2018 | USD | 5,050 | 5,060 | 5,010 | 5,020 | 5,020 | -30 (-0.59%) | 405,600 |
17 May 2018 | USD | 5,040 | 5,070 | 5,030 | 5,050 | 5,050 | +30 (+0.60%) | 526,200 |
16 May 2018 | USD | 4,980 | 5,050 | 4,980 | 5,020 | 5,020 | -10 (-0.20%) | 434,300 |