Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 4,710 | 4,815 | 4,650 | 4,735 | 4,735 | +115 (+2.49%) | 1,459,200 |
8 Aug 2018 | USD | 4,580 | 4,645 | 4,570 | 4,620 | 4,620 | +20 (+0.43%) | 420,700 |
7 Aug 2018 | USD | 4,550 | 4,615 | 4,525 | 4,600 | 4,600 | +95 (+2.11%) | 445,300 |
6 Aug 2018 | USD | 4,600 | 4,615 | 4,505 | 4,505 | 4,505 | -95 (-2.07%) | 370,200 |
3 Aug 2018 | USD | 4,575 | 4,635 | 4,570 | 4,600 | 4,600 | +35 (+0.77%) | 308,500 |
2 Aug 2018 | USD | 4,625 | 4,645 | 4,560 | 4,565 | 4,565 | -60 (-1.30%) | 460,900 |
1 Aug 2018 | USD | 4,730 | 4,735 | 4,590 | 4,625 | 4,625 | -85 (-1.80%) | 792,800 |
31 Jul 2018 | USD | 4,750 | 4,850 | 4,680 | 4,710 | 4,710 | -10 (-0.21%) | 1,073,200 |
30 Jul 2018 | USD | 4,710 | 4,825 | 4,700 | 4,720 | 4,720 | +35 (+0.75%) | 1,019,400 |
27 Jul 2018 | USD | 4,650 | 4,755 | 4,615 | 4,685 | 4,685 | +125 (+2.74%) | 993,900 |
26 Jul 2018 | USD | 4,760 | 4,780 | 4,545 | 4,560 | 4,560 | -215 (-4.50%) | 961,700 |
25 Jul 2018 | USD | 4,725 | 4,815 | 4,720 | 4,775 | 4,775 | +30 (+0.63%) | 853,900 |
24 Jul 2018 | USD | 4,875 | 4,875 | 4,720 | 4,745 | 4,745 | -90 (-1.86%) | 1,155,600 |
23 Jul 2018 | USD | 4,865 | 4,975 | 4,770 | 4,835 | 4,835 | +35 (+0.73%) | 2,184,400 |
20 Jul 2018 | USD | 4,630 | 4,800 | 4,630 | 4,800 | 4,800 | +205 (+4.46%) | 2,570,000 |
19 Jul 2018 | USD | 4,390 | 4,650 | 4,340 | 4,595 | 4,595 | +205 (+4.67%) | 1,812,700 |
18 Jul 2018 | USD | 4,345 | 4,415 | 4,245 | 4,390 | 4,390 | +65 (+1.50%) | 796,400 |
17 Jul 2018 | USD | 4,400 | 4,415 | 4,325 | 4,325 | 4,325 | -85 (-1.93%) | 572,800 |
16 Jul 2018 | USD | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 4,515 | 4,515 | 4,365 | 4,410 | 4,410 | -50 (-1.12%) | 801,800 |
12 Jul 2018 | USD | 4,470 | 4,580 | 4,435 | 4,460 | 4,460 | -10 (-0.22%) | 806,900 |
11 Jul 2018 | USD | 4,585 | 4,605 | 4,465 | 4,470 | 4,470 | -85 (-1.87%) | 667,300 |
10 Jul 2018 | USD | 4,580 | 4,695 | 4,455 | 4,555 | 4,555 | +105 (+2.36%) | 2,064,000 |
9 Jul 2018 | USD | 4,275 | 4,480 | 4,245 | 4,450 | 4,450 | +225 (+5.33%) | 1,259,800 |
6 Jul 2018 | USD | 4,330 | 4,375 | 4,220 | 4,225 | 4,225 | -65 (-1.52%) | 945,700 |
5 Jul 2018 | USD | 4,435 | 4,460 | 4,270 | 4,290 | 4,290 | -105 (-2.39%) | 1,293,700 |
4 Jul 2018 | USD | 4,400 | 4,460 | 4,325 | 4,395 | 4,395 | -45 (-1.01%) | 1,031,300 |
3 Jul 2018 | USD | 4,640 | 4,655 | 4,300 | 4,440 | 4,440 | -100 (-2.20%) | 1,796,100 |
2 Jul 2018 | USD | 4,600 | 4,795 | 4,535 | 4,540 | 4,540 | +5 (+0.11%) | 1,987,400 |
29 Jun 2018 | USD | 4,670 | 4,775 | 4,530 | 4,535 | 4,535 | -140 (-2.99%) | 1,677,400 |