Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 3,630 | 3,655 | 3,605 | 3,615 | 3,615 | -15 (-0.41%) | 228,900 |
7 Aug 2018 | USD | 3,625 | 3,630 | 3,575 | 3,630 | 3,630 | +20 (+0.55%) | 153,300 |
6 Aug 2018 | USD | 3,615 | 3,635 | 3,595 | 3,610 | 3,610 | +5 (+0.14%) | 191,400 |
3 Aug 2018 | USD | 3,635 | 3,640 | 3,570 | 3,605 | 3,605 | -25 (-0.69%) | 202,600 |
2 Aug 2018 | USD | 3,680 | 3,685 | 3,620 | 3,630 | 3,630 | -60 (-1.63%) | 216,700 |
1 Aug 2018 | USD | 3,660 | 3,695 | 3,630 | 3,690 | 3,690 | +50 (+1.37%) | 245,900 |
31 Jul 2018 | USD | 3,650 | 3,670 | 3,615 | 3,640 | 3,640 | +25 (+0.69%) | 387,800 |
30 Jul 2018 | USD | 3,600 | 3,635 | 3,595 | 3,615 | 3,615 | +10 (+0.28%) | 699,200 |
27 Jul 2018 | USD | 3,615 | 3,615 | 3,590 | 3,605 | 3,605 | +15 (+0.42%) | 244,400 |
26 Jul 2018 | USD | 3,585 | 3,615 | 3,575 | 3,590 | 3,590 | +40 (+1.13%) | 289,100 |
25 Jul 2018 | USD | 3,435 | 3,555 | 3,435 | 3,550 | 3,550 | +65 (+1.87%) | 334,400 |
24 Jul 2018 | USD | 3,540 | 3,560 | 3,480 | 3,485 | 3,485 | -25 (-0.71%) | 185,600 |
23 Jul 2018 | USD | 3,485 | 3,530 | 3,480 | 3,510 | 3,510 | +10 (+0.29%) | 237,700 |
20 Jul 2018 | USD | 3,520 | 3,550 | 3,475 | 3,500 | 3,500 | -20 (-0.57%) | 269,500 |
19 Jul 2018 | USD | 3,540 | 3,550 | 3,510 | 3,520 | 3,520 | -10 (-0.28%) | 314,600 |
18 Jul 2018 | USD | 3,585 | 3,595 | 3,510 | 3,530 | 3,530 | 0.0 (0.0%) | 312,700 |
17 Jul 2018 | USD | 3,460 | 3,570 | 3,455 | 3,530 | 3,530 | +105 (+3.07%) | 462,900 |
16 Jul 2018 | USD | 3,425 | 3,425 | 3,425 | 3,425 | 3,425 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,390 | 3,440 | 3,380 | 3,425 | 3,425 | +70 (+2.09%) | 222,000 |
12 Jul 2018 | USD | 3,400 | 3,410 | 3,350 | 3,355 | 3,355 | -50 (-1.47%) | 377,200 |
11 Jul 2018 | USD | 3,455 | 3,455 | 3,365 | 3,405 | 3,405 | -80 (-2.30%) | 307,900 |
10 Jul 2018 | USD | 3,470 | 3,515 | 3,470 | 3,485 | 3,485 | +25 (+0.72%) | 265,300 |
9 Jul 2018 | USD | 3,425 | 3,475 | 3,415 | 3,460 | 3,460 | +55 (+1.62%) | 374,400 |
6 Jul 2018 | USD | 3,360 | 3,420 | 3,340 | 3,405 | 3,405 | +50 (+1.49%) | 301,000 |
5 Jul 2018 | USD | 3,380 | 3,395 | 3,350 | 3,355 | 3,355 | -35 (-1.03%) | 221,300 |
4 Jul 2018 | USD | 3,390 | 3,430 | 3,385 | 3,390 | 3,390 | -5 (-0.15%) | 246,400 |
3 Jul 2018 | USD | 3,440 | 3,440 | 3,365 | 3,395 | 3,395 | -55 (-1.59%) | 296,800 |
2 Jul 2018 | USD | 3,435 | 3,525 | 3,435 | 3,450 | 3,450 | -10 (-0.29%) | 358,500 |
29 Jun 2018 | USD | 3,435 | 3,460 | 3,410 | 3,460 | 3,460 | +20 (+0.58%) | 248,900 |
28 Jun 2018 | USD | 3,430 | 3,465 | 3,425 | 3,440 | 3,440 | -15 (-0.43%) | 242,100 |