Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 2,609 | 2,634 | 2,603 | 2,633 | 2,633 | +3 (+0.11%) | 279,600 |
25 Jun 2018 | USD | 2,684 | 2,684 | 2,629 | 2,630 | 2,630 | -54 (-2.01%) | 428,000 |
22 Jun 2018 | USD | 2,641 | 2,687 | 2,639 | 2,684 | 2,684 | +17 (+0.64%) | 704,300 |
21 Jun 2018 | USD | 2,634 | 2,685 | 2,628 | 2,667 | 2,667 | +27 (+1.02%) | 932,900 |
20 Jun 2018 | USD | 2,640 | 2,652 | 2,615 | 2,640 | 2,640 | -9 (-0.34%) | 762,900 |
19 Jun 2018 | USD | 2,708 | 2,726 | 2,645 | 2,649 | 2,649 | -89 (-3.25%) | 690,500 |
18 Jun 2018 | USD | 2,750 | 2,757 | 2,721 | 2,738 | 2,738 | -15 (-0.54%) | 466,800 |
15 Jun 2018 | USD | 2,710 | 2,754 | 2,698 | 2,753 | 2,753 | +61 (+2.27%) | 729,700 |
14 Jun 2018 | USD | 2,698 | 2,705 | 2,674 | 2,692 | 2,692 | -26 (-0.96%) | 640,200 |
13 Jun 2018 | USD | 2,744 | 2,758 | 2,714 | 2,718 | 2,718 | -3 (-0.11%) | 698,800 |
12 Jun 2018 | USD | 2,711 | 2,735 | 2,698 | 2,721 | 2,721 | -14 (-0.51%) | 792,900 |
11 Jun 2018 | USD | 2,671 | 2,748 | 2,671 | 2,735 | 2,735 | -13 (-0.47%) | 838,700 |
8 Jun 2018 | USD | 2,738 | 2,796 | 2,736 | 2,748 | 2,748 | +17 (+0.62%) | 959,800 |
7 Jun 2018 | USD | 2,729 | 2,742 | 2,718 | 2,731 | 2,731 | -8 (-0.29%) | 694,600 |
6 Jun 2018 | USD | 2,684 | 2,744 | 2,664 | 2,739 | 2,739 | +14 (+0.51%) | 733,800 |
5 Jun 2018 | USD | 2,772 | 2,772 | 2,720 | 2,725 | 2,725 | -33 (-1.20%) | 784,300 |
4 Jun 2018 | USD | 2,778 | 2,797 | 2,757 | 2,758 | 2,758 | +12 (+0.44%) | 487,800 |
1 Jun 2018 | USD | 2,721 | 2,790 | 2,708 | 2,746 | 2,746 | -7 (-0.25%) | 631,500 |
31 May 2018 | USD | 2,755 | 2,811 | 2,725 | 2,753 | 2,753 | +1 (+0.04%) | 1,694,500 |
30 May 2018 | USD | 2,753 | 2,774 | 2,745 | 2,752 | 2,752 | -35 (-1.26%) | 624,600 |
29 May 2018 | USD | 2,804 | 2,845 | 2,776 | 2,787 | 2,787 | -17 (-0.61%) | 636,700 |
28 May 2018 | USD | 2,819 | 2,830 | 2,792 | 2,804 | 2,804 | -20 (-0.71%) | 442,500 |
25 May 2018 | USD | 2,847 | 2,856 | 2,822 | 2,824 | 2,824 | -23 (-0.81%) | 701,000 |
24 May 2018 | USD | 2,824 | 2,858 | 2,821 | 2,847 | 2,847 | +23 (+0.81%) | 727,100 |
23 May 2018 | USD | 2,825 | 2,864 | 2,803 | 2,824 | 2,824 | +18 (+0.64%) | 768,100 |
22 May 2018 | USD | 2,800 | 2,820 | 2,771 | 2,806 | 2,806 | +9 (+0.32%) | 553,600 |
21 May 2018 | USD | 2,757 | 2,807 | 2,757 | 2,797 | 2,797 | +47 (+1.71%) | 533,700 |
18 May 2018 | USD | 2,739 | 2,767 | 2,721 | 2,750 | 2,750 | +17 (+0.62%) | 489,700 |
17 May 2018 | USD | 2,735 | 2,745 | 2,704 | 2,733 | 2,733 | +18 (+0.66%) | 470,700 |
16 May 2018 | USD | 2,709 | 2,738 | 2,694 | 2,715 | 2,715 | +6 (+0.22%) | 644,600 |