Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 2,175 | 2,183 | 2,158 | 2,172 | 2,172 | -11 (-0.50%) | 1,089,200 |
7 Aug 2018 | USD | 2,165 | 2,185 | 2,159 | 2,183 | 2,183 | +18 (+0.83%) | 680,600 |
6 Aug 2018 | USD | 2,191 | 2,202 | 2,165 | 2,165 | 2,165 | -41 (-1.86%) | 1,058,800 |
3 Aug 2018 | USD | 2,198 | 2,223 | 2,188 | 2,206 | 2,206 | +8 (+0.36%) | 1,500,700 |
2 Aug 2018 | USD | 2,193 | 2,265 | 2,188 | 2,198 | 2,198 | +2 (+0.09%) | 3,467,100 |
1 Aug 2018 | USD | 2,071 | 2,201 | 2,065 | 2,196 | 2,196 | +116 (+5.58%) | 4,038,400 |
31 Jul 2018 | USD | 2,090 | 2,093 | 2,062 | 2,080 | 2,080 | -1 (-0.05%) | 1,379,200 |
30 Jul 2018 | USD | 2,083 | 2,098 | 2,073 | 2,081 | 2,081 | -5 (-0.24%) | 635,200 |
27 Jul 2018 | USD | 2,075 | 2,086 | 2,065 | 2,086 | 2,086 | +15 (+0.72%) | 580,100 |
26 Jul 2018 | USD | 2,075 | 2,085 | 2,069 | 2,071 | 2,071 | +17 (+0.83%) | 538,500 |
25 Jul 2018 | USD | 2,050 | 2,060 | 2,049 | 2,054 | 2,054 | +23 (+1.13%) | 570,000 |
24 Jul 2018 | USD | 2,035 | 2,048 | 2,028 | 2,031 | 2,031 | +8 (+0.40%) | 744,000 |
23 Jul 2018 | USD | 2,021 | 2,030 | 2,015 | 2,023 | 2,023 | -10 (-0.49%) | 493,100 |
20 Jul 2018 | USD | 2,044 | 2,054 | 2,022 | 2,033 | 2,033 | -10 (-0.49%) | 603,600 |
19 Jul 2018 | USD | 2,057 | 2,061 | 2,040 | 2,043 | 2,043 | -3 (-0.15%) | 566,700 |
18 Jul 2018 | USD | 2,065 | 2,066 | 2,046 | 2,046 | 2,046 | +3 (+0.15%) | 610,000 |
17 Jul 2018 | USD | 2,034 | 2,056 | 2,034 | 2,043 | 2,043 | +14 (+0.69%) | 890,900 |
16 Jul 2018 | USD | 2,029 | 2,029 | 2,029 | 2,029 | 2,029 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,002 | 2,040 | 1,999 | 2,029 | 2,029 | +43 (+2.17%) | 1,053,500 |
12 Jul 2018 | USD | 2,005 | 2,011 | 1,985 | 1,986 | 1,986 | -21 (-1.05%) | 1,291,500 |
11 Jul 2018 | USD | 2,031 | 2,031 | 1,996 | 2,007 | 2,007 | -35 (-1.71%) | 864,100 |
10 Jul 2018 | USD | 2,028 | 2,054 | 2,021 | 2,042 | 2,042 | +19 (+0.94%) | 860,400 |
9 Jul 2018 | USD | 2,018 | 2,029 | 2,007 | 2,023 | 2,023 | +10 (+0.50%) | 563,000 |
6 Jul 2018 | USD | 2,005 | 2,029 | 2,005 | 2,013 | 2,013 | +20 (+1.00%) | 1,155,000 |
5 Jul 2018 | USD | 1,995 | 2,000 | 1,980 | 1,993 | 1,993 | +2 (+0.10%) | 1,012,100 |
4 Jul 2018 | USD | 1,996 | 2,003 | 1,986 | 1,991 | 1,991 | -12 (-0.60%) | 660,000 |
3 Jul 2018 | USD | 2,014 | 2,018 | 1,984 | 2,003 | 2,003 | +3 (+0.15%) | 1,068,000 |
2 Jul 2018 | USD | 2,032 | 2,039 | 2,000 | 2,000 | 2,000 | -32 (-1.57%) | 913,500 |
29 Jun 2018 | USD | 2,026 | 2,039 | 2,020 | 2,032 | 2,032 | +9 (+0.44%) | 670,300 |
28 Jun 2018 | USD | 2,012 | 2,023 | 2,001 | 2,023 | 2,023 | +2 (+0.10%) | 801,400 |