Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 2,131 | 2,150 | 2,113 | 2,149 | 2,149 | +26 (+1.22%) | 453,600 |
26 Jun 2018 | USD | 2,100 | 2,137 | 2,090 | 2,123 | 2,123 | +6 (+0.28%) | 573,500 |
25 Jun 2018 | USD | 2,125 | 2,144 | 2,112 | 2,117 | 2,117 | -5 (-0.24%) | 399,100 |
22 Jun 2018 | USD | 2,125 | 2,128 | 2,107 | 2,122 | 2,122 | -11 (-0.52%) | 306,900 |
21 Jun 2018 | USD | 2,145 | 2,154 | 2,122 | 2,133 | 2,133 | -12 (-0.56%) | 366,000 |
20 Jun 2018 | USD | 2,146 | 2,152 | 2,110 | 2,145 | 2,145 | +3 (+0.14%) | 399,400 |
19 Jun 2018 | USD | 2,180 | 2,196 | 2,141 | 2,142 | 2,142 | -50 (-2.28%) | 526,400 |
18 Jun 2018 | USD | 2,187 | 2,194 | 2,169 | 2,192 | 2,192 | +7 (+0.32%) | 398,600 |
15 Jun 2018 | USD | 2,200 | 2,205 | 2,156 | 2,185 | 2,185 | +5 (+0.23%) | 561,500 |
14 Jun 2018 | USD | 2,170 | 2,196 | 2,164 | 2,180 | 2,180 | -19 (-0.86%) | 604,500 |
13 Jun 2018 | USD | 2,168 | 2,201 | 2,166 | 2,199 | 2,199 | +66 (+3.09%) | 730,500 |
12 Jun 2018 | USD | 2,138 | 2,146 | 2,120 | 2,133 | 2,133 | +10 (+0.47%) | 296,600 |
11 Jun 2018 | USD | 2,120 | 2,128 | 2,081 | 2,123 | 2,123 | +14 (+0.66%) | 523,100 |
8 Jun 2018 | USD | 2,113 | 2,133 | 2,104 | 2,109 | 2,109 | -14 (-0.66%) | 731,700 |
7 Jun 2018 | USD | 2,135 | 2,147 | 2,121 | 2,123 | 2,123 | +8 (+0.38%) | 479,800 |
6 Jun 2018 | USD | 2,107 | 2,119 | 2,102 | 2,115 | 2,115 | +7 (+0.33%) | 646,700 |
5 Jun 2018 | USD | 2,124 | 2,131 | 2,095 | 2,108 | 2,108 | -8 (-0.38%) | 403,100 |
4 Jun 2018 | USD | 2,066 | 2,124 | 2,065 | 2,116 | 2,116 | +50 (+2.42%) | 621,000 |
1 Jun 2018 | USD | 2,063 | 2,084 | 2,055 | 2,066 | 2,066 | -13 (-0.63%) | 737,900 |
31 May 2018 | USD | 2,086 | 2,094 | 2,061 | 2,079 | 2,079 | +2 (+0.10%) | 1,181,400 |
30 May 2018 | USD | 2,068 | 2,080 | 2,045 | 2,077 | 2,077 | -22 (-1.05%) | 1,082,300 |
29 May 2018 | USD | 2,110 | 2,120 | 2,085 | 2,099 | 2,099 | -36 (-1.69%) | 808,200 |
28 May 2018 | USD | 2,129 | 2,142 | 2,106 | 2,135 | 2,135 | -16 (-0.74%) | 872,900 |
25 May 2018 | USD | 2,200 | 2,206 | 2,147 | 2,151 | 2,151 | -41 (-1.87%) | 984,900 |
24 May 2018 | USD | 2,204 | 2,231 | 2,191 | 2,192 | 2,192 | -27 (-1.22%) | 785,300 |
23 May 2018 | USD | 2,229 | 2,273 | 2,212 | 2,219 | 2,219 | -7 (-0.31%) | 1,278,700 |
22 May 2018 | USD | 2,248 | 2,265 | 2,224 | 2,226 | 2,226 | +4 (+0.18%) | 931,300 |
21 May 2018 | USD | 2,260 | 2,264 | 2,218 | 2,222 | 2,222 | -14 (-0.63%) | 724,300 |
18 May 2018 | USD | 2,224 | 2,250 | 2,201 | 2,236 | 2,236 | +12 (+0.54%) | 1,072,300 |
17 May 2018 | USD | 2,141 | 2,230 | 2,135 | 2,224 | 2,224 | +110 (+5.20%) | 1,699,000 |