Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 2,155 | 2,182 | 2,139 | 2,139 | 2,139 | -2 (-0.09%) | 549,000 |
7 Aug 2018 | USD | 2,137 | 2,157 | 2,124 | 2,141 | 2,141 | +17 (+0.80%) | 547,400 |
6 Aug 2018 | USD | 2,150 | 2,156 | 2,123 | 2,124 | 2,124 | -28 (-1.30%) | 502,700 |
3 Aug 2018 | USD | 2,177 | 2,182 | 2,148 | 2,152 | 2,152 | -28 (-1.28%) | 333,900 |
2 Aug 2018 | USD | 2,195 | 2,217 | 2,177 | 2,180 | 2,180 | -31 (-1.40%) | 423,100 |
1 Aug 2018 | USD | 2,205 | 2,221 | 2,196 | 2,211 | 2,211 | +22 (+1.01%) | 462,500 |
31 Jul 2018 | USD | 2,216 | 2,219 | 2,184 | 2,189 | 2,189 | -43 (-1.93%) | 768,900 |
30 Jul 2018 | USD | 2,244 | 2,257 | 2,218 | 2,232 | 2,232 | -27 (-1.20%) | 467,100 |
27 Jul 2018 | USD | 2,268 | 2,268 | 2,249 | 2,259 | 2,259 | -3 (-0.13%) | 412,700 |
26 Jul 2018 | USD | 2,260 | 2,274 | 2,251 | 2,262 | 2,262 | +31 (+1.39%) | 448,200 |
25 Jul 2018 | USD | 2,241 | 2,251 | 2,229 | 2,231 | 2,231 | +4 (+0.18%) | 398,300 |
24 Jul 2018 | USD | 2,219 | 2,238 | 2,208 | 2,227 | 2,227 | +25 (+1.14%) | 460,900 |
23 Jul 2018 | USD | 2,198 | 2,209 | 2,188 | 2,202 | 2,202 | -1 (-0.05%) | 386,400 |
20 Jul 2018 | USD | 2,208 | 2,224 | 2,186 | 2,203 | 2,203 | -5 (-0.23%) | 598,400 |
19 Jul 2018 | USD | 2,249 | 2,249 | 2,205 | 2,208 | 2,208 | -33 (-1.47%) | 610,000 |
18 Jul 2018 | USD | 2,278 | 2,292 | 2,235 | 2,241 | 2,241 | -16 (-0.71%) | 869,900 |
17 Jul 2018 | USD | 2,240 | 2,271 | 2,234 | 2,257 | 2,257 | +29 (+1.30%) | 560,200 |
16 Jul 2018 | USD | 2,228 | 2,228 | 2,228 | 2,228 | 2,228 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,219 | 2,231 | 2,207 | 2,228 | 2,228 | +36 (+1.64%) | 553,100 |
12 Jul 2018 | USD | 2,198 | 2,215 | 2,175 | 2,192 | 2,192 | +20 (+0.92%) | 634,000 |
11 Jul 2018 | USD | 2,175 | 2,182 | 2,145 | 2,172 | 2,172 | -19 (-0.87%) | 516,900 |
10 Jul 2018 | USD | 2,220 | 2,224 | 2,190 | 2,191 | 2,191 | -13 (-0.59%) | 552,100 |
9 Jul 2018 | USD | 2,171 | 2,207 | 2,171 | 2,204 | 2,204 | +53 (+2.46%) | 574,200 |
6 Jul 2018 | USD | 2,123 | 2,165 | 2,115 | 2,151 | 2,151 | +24 (+1.13%) | 626,300 |
5 Jul 2018 | USD | 2,133 | 2,144 | 2,115 | 2,127 | 2,127 | +7 (+0.33%) | 639,300 |
4 Jul 2018 | USD | 2,081 | 2,126 | 2,076 | 2,120 | 2,120 | +29 (+1.39%) | 536,000 |
3 Jul 2018 | USD | 2,100 | 2,100 | 2,072 | 2,091 | 2,091 | -12 (-0.57%) | 582,000 |
2 Jul 2018 | USD | 2,124 | 2,134 | 2,099 | 2,103 | 2,103 | -34 (-1.59%) | 500,500 |
29 Jun 2018 | USD | 2,140 | 2,142 | 2,110 | 2,137 | 2,137 | +2 (+0.09%) | 457,700 |
28 Jun 2018 | USD | 2,138 | 2,147 | 2,114 | 2,135 | 2,135 | -14 (-0.65%) | 336,600 |