Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 2,561 | 2,588 | 2,539 | 2,583 | 2,583 | +21 (+0.82%) | 868,400 |
6 Aug 2018 | USD | 2,562 | 2,624 | 2,551 | 2,562 | 2,562 | -100 (-3.76%) | 667,800 |
3 Aug 2018 | USD | 2,686 | 2,696 | 2,643 | 2,662 | 2,662 | -13 (-0.49%) | 502,700 |
2 Aug 2018 | USD | 2,753 | 2,753 | 2,671 | 2,675 | 2,675 | -78 (-2.83%) | 602,200 |
1 Aug 2018 | USD | 2,681 | 2,762 | 2,680 | 2,753 | 2,753 | +80 (+2.99%) | 722,800 |
31 Jul 2018 | USD | 2,682 | 2,697 | 2,655 | 2,673 | 2,673 | -26 (-0.96%) | 805,800 |
30 Jul 2018 | USD | 2,724 | 2,728 | 2,694 | 2,699 | 2,699 | -46 (-1.68%) | 526,500 |
27 Jul 2018 | USD | 2,750 | 2,757 | 2,723 | 2,745 | 2,745 | +7 (+0.26%) | 398,900 |
26 Jul 2018 | USD | 2,730 | 2,744 | 2,710 | 2,738 | 2,738 | +46 (+1.71%) | 446,700 |
25 Jul 2018 | USD | 2,680 | 2,717 | 2,680 | 2,692 | 2,692 | +33 (+1.24%) | 399,700 |
24 Jul 2018 | USD | 2,692 | 2,695 | 2,657 | 2,659 | 2,659 | -18 (-0.67%) | 334,200 |
23 Jul 2018 | USD | 2,694 | 2,712 | 2,673 | 2,677 | 2,677 | -24 (-0.89%) | 421,400 |
20 Jul 2018 | USD | 2,680 | 2,719 | 2,678 | 2,701 | 2,701 | +21 (+0.78%) | 426,100 |
19 Jul 2018 | USD | 2,704 | 2,715 | 2,670 | 2,680 | 2,680 | -3 (-0.11%) | 429,900 |
18 Jul 2018 | USD | 2,675 | 2,690 | 2,644 | 2,683 | 2,683 | +30 (+1.13%) | 423,800 |
17 Jul 2018 | USD | 2,610 | 2,656 | 2,588 | 2,653 | 2,653 | +61 (+2.35%) | 463,500 |
16 Jul 2018 | USD | 2,592 | 2,592 | 2,592 | 2,592 | 2,592 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,601 | 2,614 | 2,567 | 2,592 | 2,592 | +4 (+0.15%) | 639,400 |
12 Jul 2018 | USD | 2,572 | 2,614 | 2,566 | 2,588 | 2,588 | +20 (+0.78%) | 538,800 |
11 Jul 2018 | USD | 2,556 | 2,573 | 2,542 | 2,568 | 2,568 | -9 (-0.35%) | 518,100 |
10 Jul 2018 | USD | 2,600 | 2,612 | 2,577 | 2,577 | 2,577 | -22 (-0.85%) | 481,400 |
9 Jul 2018 | USD | 2,584 | 2,606 | 2,576 | 2,599 | 2,599 | +33 (+1.29%) | 409,900 |
6 Jul 2018 | USD | 2,562 | 2,582 | 2,551 | 2,566 | 2,566 | +17 (+0.67%) | 510,300 |
5 Jul 2018 | USD | 2,560 | 2,578 | 2,537 | 2,549 | 2,549 | -11 (-0.43%) | 503,000 |
4 Jul 2018 | USD | 2,509 | 2,566 | 2,503 | 2,560 | 2,560 | +42 (+1.67%) | 558,500 |
3 Jul 2018 | USD | 2,526 | 2,553 | 2,500 | 2,518 | 2,518 | -4 (-0.16%) | 626,100 |
2 Jul 2018 | USD | 2,578 | 2,588 | 2,515 | 2,522 | 2,522 | -83 (-3.19%) | 506,600 |
29 Jun 2018 | USD | 2,599 | 2,620 | 2,572 | 2,605 | 2,605 | +5 (+0.19%) | 588,700 |
28 Jun 2018 | USD | 2,618 | 2,628 | 2,593 | 2,600 | 2,600 | -31 (-1.18%) | 562,000 |
27 Jun 2018 | USD | 2,630 | 2,650 | 2,606 | 2,631 | 2,631 | -2 (-0.08%) | 511,900 |