Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 4,740 | 4,865 | 4,715 | 4,735 | 4,735 | -95 (-1.97%) | 404,100 |
7 Aug 2018 | USD | 4,720 | 4,840 | 4,715 | 4,830 | 4,830 | +80 (+1.68%) | 215,100 |
6 Aug 2018 | USD | 4,770 | 4,835 | 4,750 | 4,750 | 4,750 | +5 (+0.11%) | 257,200 |
3 Aug 2018 | USD | 4,770 | 4,795 | 4,735 | 4,745 | 4,745 | -45 (-0.94%) | 400,000 |
2 Aug 2018 | USD | 4,860 | 4,890 | 4,775 | 4,790 | 4,790 | -120 (-2.44%) | 324,600 |
1 Aug 2018 | USD | 4,875 | 4,935 | 4,825 | 4,910 | 4,910 | +50 (+1.03%) | 316,800 |
31 Jul 2018 | USD | 4,910 | 4,920 | 4,805 | 4,860 | 4,860 | +20 (+0.41%) | 369,700 |
30 Jul 2018 | USD | 4,875 | 4,900 | 4,825 | 4,840 | 4,840 | -35 (-0.72%) | 275,600 |
27 Jul 2018 | USD | 4,880 | 4,895 | 4,855 | 4,875 | 4,875 | +65 (+1.35%) | 278,600 |
26 Jul 2018 | USD | 4,870 | 4,910 | 4,790 | 4,810 | 4,810 | -15 (-0.31%) | 341,900 |
25 Jul 2018 | USD | 4,840 | 4,875 | 4,795 | 4,825 | 4,825 | +20 (+0.42%) | 340,900 |
24 Jul 2018 | USD | 4,830 | 4,830 | 4,740 | 4,805 | 4,805 | -15 (-0.31%) | 318,100 |
23 Jul 2018 | USD | 4,800 | 4,885 | 4,780 | 4,820 | 4,820 | -15 (-0.31%) | 381,000 |
20 Jul 2018 | USD | 4,880 | 4,970 | 4,785 | 4,835 | 4,835 | +95 (+2.00%) | 583,200 |
19 Jul 2018 | USD | 4,780 | 4,845 | 4,730 | 4,740 | 4,740 | +30 (+0.64%) | 357,400 |
18 Jul 2018 | USD | 4,785 | 4,855 | 4,705 | 4,710 | 4,710 | +25 (+0.53%) | 358,300 |
17 Jul 2018 | USD | 4,620 | 4,740 | 4,610 | 4,685 | 4,685 | +85 (+1.85%) | 466,100 |
16 Jul 2018 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 4,525 | 4,620 | 4,520 | 4,600 | 4,600 | +100 (+2.22%) | 385,700 |
12 Jul 2018 | USD | 4,535 | 4,580 | 4,500 | 4,500 | 4,500 | 0.0 (0.0%) | 307,900 |
11 Jul 2018 | USD | 4,460 | 4,520 | 4,385 | 4,500 | 4,500 | -15 (-0.33%) | 357,600 |
10 Jul 2018 | USD | 4,650 | 4,650 | 4,515 | 4,515 | 4,515 | -85 (-1.85%) | 507,100 |
9 Jul 2018 | USD | 4,545 | 4,635 | 4,515 | 4,600 | 4,600 | +100 (+2.22%) | 330,100 |
6 Jul 2018 | USD | 4,510 | 4,550 | 4,455 | 4,500 | 4,500 | +5 (+0.11%) | 471,000 |
5 Jul 2018 | USD | 4,530 | 4,595 | 4,490 | 4,495 | 4,495 | -40 (-0.88%) | 356,400 |
4 Jul 2018 | USD | 4,530 | 4,600 | 4,500 | 4,535 | 4,535 | -45 (-0.98%) | 365,900 |
3 Jul 2018 | USD | 4,630 | 4,690 | 4,540 | 4,580 | 4,580 | -80 (-1.72%) | 410,500 |
2 Jul 2018 | USD | 4,770 | 4,810 | 4,640 | 4,660 | 4,660 | -110 (-2.31%) | 314,500 |
29 Jun 2018 | USD | 4,710 | 4,780 | 4,660 | 4,770 | 4,770 | +70 (+1.49%) | 344,700 |
28 Jun 2018 | USD | 4,700 | 4,755 | 4,640 | 4,700 | 4,700 | -5 (-0.11%) | 309,400 |