Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | USD | 6,380 | 6,440 | 6,370 | 6,440 | 6,440 | +50 (+0.78%) | 777,700 |
30 Aug 2018 | USD | 6,450 | 6,450 | 6,360 | 6,390 | 6,390 | 0.0 (0.0%) | 798,600 |
29 Aug 2018 | USD | 6,370 | 6,400 | 6,310 | 6,390 | 6,390 | +50 (+0.79%) | 709,200 |
28 Aug 2018 | USD | 6,270 | 6,360 | 6,250 | 6,340 | 6,340 | +30 (+0.48%) | 687,600 |
27 Aug 2018 | USD | 6,280 | 6,320 | 6,260 | 6,310 | 6,310 | +10 (+0.16%) | 676,900 |
24 Aug 2018 | USD | 6,210 | 6,360 | 6,200 | 6,300 | 6,300 | +150 (+2.44%) | 1,207,700 |
23 Aug 2018 | USD | 6,160 | 6,190 | 6,140 | 6,150 | 6,150 | +40 (+0.65%) | 657,500 |
22 Aug 2018 | USD | 6,120 | 6,140 | 6,090 | 6,110 | 6,110 | 0.0 (0.0%) | 607,600 |
21 Aug 2018 | USD | 5,990 | 6,130 | 5,970 | 6,110 | 6,110 | +110 (+1.83%) | 761,800 |
20 Aug 2018 | USD | 6,050 | 6,050 | 5,950 | 6,000 | 6,000 | +10 (+0.17%) | 510,400 |
17 Aug 2018 | USD | 6,050 | 6,100 | 5,960 | 5,990 | 5,990 | -60 (-0.99%) | 787,500 |
16 Aug 2018 | USD | 6,060 | 6,080 | 5,980 | 6,050 | 6,050 | -10 (-0.17%) | 1,048,300 |
15 Aug 2018 | USD | 6,000 | 6,110 | 6,000 | 6,060 | 6,060 | +100 (+1.68%) | 736,700 |
14 Aug 2018 | USD | 5,970 | 5,990 | 5,920 | 5,960 | 5,960 | +130 (+2.23%) | 819,100 |
13 Aug 2018 | USD | 5,870 | 5,880 | 5,810 | 5,830 | 5,830 | -10 (-0.17%) | 823,900 |
10 Aug 2018 | USD | 5,860 | 5,870 | 5,800 | 5,840 | 5,840 | +10 (+0.17%) | 840,100 |
9 Aug 2018 | USD | 5,790 | 5,880 | 5,790 | 5,830 | 5,830 | +30 (+0.52%) | 491,600 |
8 Aug 2018 | USD | 5,730 | 5,820 | 5,730 | 5,800 | 5,800 | +60 (+1.05%) | 806,100 |
7 Aug 2018 | USD | 5,690 | 5,760 | 5,690 | 5,740 | 5,740 | +40 (+0.70%) | 510,900 |
6 Aug 2018 | USD | 5,700 | 5,760 | 5,690 | 5,700 | 5,700 | 0.0 (0.0%) | 532,700 |
3 Aug 2018 | USD | 5,860 | 5,870 | 5,690 | 5,700 | 5,700 | -150 (-2.56%) | 693,400 |
2 Aug 2018 | USD | 5,870 | 5,870 | 5,820 | 5,850 | 5,850 | 0.0 (0.0%) | 716,100 |
1 Aug 2018 | USD | 5,670 | 5,850 | 5,670 | 5,850 | 5,850 | +180 (+3.17%) | 846,400 |
31 Jul 2018 | USD | 5,660 | 5,690 | 5,620 | 5,670 | 5,670 | -10 (-0.18%) | 934,100 |
30 Jul 2018 | USD | 5,600 | 5,720 | 5,580 | 5,680 | 5,680 | +30 (+0.53%) | 664,600 |
27 Jul 2018 | USD | 5,600 | 5,650 | 5,430 | 5,650 | 5,650 | +60 (+1.07%) | 1,219,000 |
26 Jul 2018 | USD | 5,530 | 5,600 | 5,490 | 5,590 | 5,590 | +90 (+1.64%) | 685,600 |
25 Jul 2018 | USD | 5,600 | 5,610 | 5,490 | 5,500 | 5,500 | -40 (-0.72%) | 500,000 |
24 Jul 2018 | USD | 5,570 | 5,570 | 5,480 | 5,540 | 5,540 | -10 (-0.18%) | 583,900 |
23 Jul 2018 | USD | 5,550 | 5,580 | 5,520 | 5,550 | 5,550 | -50 (-0.89%) | 786,000 |