Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 2,038 | 2,044 | 2,013 | 2,021 | 2,021 | -5 (-0.25%) | 775,100 |
26 Jun 2018 | USD | 1,991 | 2,028 | 1,978 | 2,026 | 2,026 | +28 (+1.40%) | 938,000 |
25 Jun 2018 | USD | 2,012 | 2,014 | 1,996 | 1,998 | 1,998 | +2 (+0.10%) | 744,400 |
22 Jun 2018 | USD | 1,999 | 2,003 | 1,990 | 1,996 | 1,996 | -14 (-0.70%) | 1,072,000 |
21 Jun 2018 | USD | 2,018 | 2,034 | 2,003 | 2,010 | 2,010 | -12 (-0.59%) | 847,600 |
20 Jun 2018 | USD | 2,025 | 2,027 | 1,991 | 2,022 | 2,022 | +3 (+0.15%) | 1,381,400 |
19 Jun 2018 | USD | 2,048 | 2,053 | 2,019 | 2,019 | 2,019 | -43 (-2.09%) | 1,510,500 |
18 Jun 2018 | USD | 2,087 | 2,088 | 2,049 | 2,062 | 2,062 | -24 (-1.15%) | 782,500 |
15 Jun 2018 | USD | 2,105 | 2,106 | 2,082 | 2,086 | 2,086 | -12 (-0.57%) | 1,644,600 |
14 Jun 2018 | USD | 2,108 | 2,117 | 2,093 | 2,098 | 2,098 | -12 (-0.57%) | 1,257,900 |
13 Jun 2018 | USD | 2,120 | 2,132 | 2,103 | 2,110 | 2,110 | -60 (-2.76%) | 1,886,600 |
12 Jun 2018 | USD | 2,185 | 2,185 | 2,156 | 2,170 | 2,170 | +5 (+0.23%) | 796,400 |
11 Jun 2018 | USD | 2,178 | 2,183 | 2,159 | 2,165 | 2,165 | +9 (+0.42%) | 684,900 |
8 Jun 2018 | USD | 2,176 | 2,181 | 2,156 | 2,156 | 2,156 | -22 (-1.01%) | 841,400 |
7 Jun 2018 | USD | 2,199 | 2,199 | 2,175 | 2,178 | 2,178 | +3 (+0.14%) | 724,600 |
6 Jun 2018 | USD | 2,145 | 2,185 | 2,143 | 2,175 | 2,175 | +30 (+1.40%) | 1,007,200 |
5 Jun 2018 | USD | 2,168 | 2,172 | 2,138 | 2,145 | 2,145 | -6 (-0.28%) | 851,300 |
4 Jun 2018 | USD | 2,141 | 2,158 | 2,135 | 2,151 | 2,151 | +36 (+1.70%) | 752,200 |
1 Jun 2018 | USD | 2,105 | 2,132 | 2,103 | 2,115 | 2,115 | +3 (+0.14%) | 1,120,400 |
31 May 2018 | USD | 2,102 | 2,123 | 2,101 | 2,112 | 2,112 | +22 (+1.05%) | 2,087,600 |
30 May 2018 | USD | 2,089 | 2,097 | 2,080 | 2,090 | 2,090 | -39 (-1.83%) | 1,225,900 |
29 May 2018 | USD | 2,164 | 2,166 | 2,120 | 2,129 | 2,129 | -54 (-2.47%) | 986,500 |
28 May 2018 | USD | 2,156 | 2,194 | 2,147 | 2,183 | 2,183 | +33 (+1.53%) | 1,183,400 |
25 May 2018 | USD | 2,140 | 2,155 | 2,135 | 2,150 | 2,150 | +13 (+0.61%) | 1,374,500 |
24 May 2018 | USD | 2,175 | 2,185 | 2,134 | 2,137 | 2,137 | -39 (-1.79%) | 1,335,100 |
23 May 2018 | USD | 2,203 | 2,219 | 2,175 | 2,176 | 2,176 | -41 (-1.85%) | 1,476,000 |
22 May 2018 | USD | 2,207 | 2,232 | 2,201 | 2,217 | 2,217 | -8 (-0.36%) | 715,500 |
21 May 2018 | USD | 2,240 | 2,251 | 2,225 | 2,225 | 2,225 | -15 (-0.67%) | 883,700 |
18 May 2018 | USD | 2,228 | 2,246 | 2,219 | 2,240 | 2,240 | +17 (+0.76%) | 885,000 |
17 May 2018 | USD | 2,220 | 2,252 | 2,209 | 2,223 | 2,223 | +16 (+0.72%) | 1,724,900 |