Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 9,690 | 9,770 | 9,630 | 9,630 | 9,630 | -100 (-1.03%) | 149,100 |
7 Aug 2018 | USD | 9,630 | 9,760 | 9,590 | 9,730 | 9,730 | +110 (+1.14%) | 125,100 |
6 Aug 2018 | USD | 9,700 | 9,760 | 9,620 | 9,620 | 9,620 | -40 (-0.41%) | 105,400 |
3 Aug 2018 | USD | 9,820 | 9,840 | 9,620 | 9,660 | 9,660 | -90 (-0.92%) | 126,800 |
2 Aug 2018 | USD | 9,990 | 10,050 | 9,720 | 9,750 | 9,750 | -240 (-2.40%) | 162,100 |
1 Aug 2018 | USD | 9,730 | 10,050 | 9,690 | 9,990 | 9,990 | +410 (+4.28%) | 354,000 |
31 Jul 2018 | USD | 9,500 | 9,630 | 9,380 | 9,580 | 9,580 | +30 (+0.31%) | 342,500 |
30 Jul 2018 | USD | 9,840 | 9,850 | 9,540 | 9,550 | 9,550 | -460 (-4.60%) | 249,400 |
27 Jul 2018 | USD | 10,100 | 10,110 | 9,820 | 10,010 | 10,010 | +40 (+0.40%) | 209,400 |
26 Jul 2018 | USD | 10,060 | 10,640 | 9,880 | 9,970 | 9,970 | +660 (+7.09%) | 632,200 |
25 Jul 2018 | USD | 9,240 | 9,340 | 9,170 | 9,310 | 9,310 | -20 (-0.21%) | 141,800 |
24 Jul 2018 | USD | 9,440 | 9,450 | 9,300 | 9,330 | 9,330 | -30 (-0.32%) | 118,100 |
23 Jul 2018 | USD | 9,380 | 9,490 | 9,350 | 9,360 | 9,360 | -70 (-0.74%) | 114,000 |
20 Jul 2018 | USD | 9,380 | 9,450 | 9,340 | 9,430 | 9,430 | +50 (+0.53%) | 133,200 |
19 Jul 2018 | USD | 9,500 | 9,510 | 9,380 | 9,380 | 9,380 | -70 (-0.74%) | 153,400 |
18 Jul 2018 | USD | 9,580 | 9,590 | 9,370 | 9,450 | 9,450 | -80 (-0.84%) | 138,800 |
17 Jul 2018 | USD | 9,450 | 9,570 | 9,340 | 9,530 | 9,530 | +250 (+2.69%) | 225,900 |
16 Jul 2018 | USD | 9,280 | 9,280 | 9,280 | 9,280 | 9,280 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 9,240 | 9,310 | 9,210 | 9,280 | 9,280 | +140 (+1.53%) | 147,500 |
12 Jul 2018 | USD | 9,070 | 9,250 | 9,070 | 9,140 | 9,140 | +140 (+1.56%) | 175,200 |
11 Jul 2018 | USD | 8,920 | 9,030 | 8,860 | 9,000 | 9,000 | -20 (-0.22%) | 193,200 |
10 Jul 2018 | USD | 9,230 | 9,270 | 9,020 | 9,020 | 9,020 | -180 (-1.96%) | 203,600 |
9 Jul 2018 | USD | 9,120 | 9,270 | 9,120 | 9,200 | 9,200 | +150 (+1.66%) | 163,000 |
6 Jul 2018 | USD | 9,120 | 9,120 | 8,960 | 9,050 | 9,050 | -100 (-1.09%) | 163,500 |
5 Jul 2018 | USD | 9,140 | 9,230 | 9,090 | 9,150 | 9,150 | +40 (+0.44%) | 244,600 |
4 Jul 2018 | USD | 9,010 | 9,160 | 9,000 | 9,110 | 9,110 | +100 (+1.11%) | 268,300 |
3 Jul 2018 | USD | 9,020 | 9,180 | 8,960 | 9,010 | 9,010 | -10 (-0.11%) | 232,800 |
2 Jul 2018 | USD | 9,170 | 9,280 | 9,010 | 9,020 | 9,020 | -150 (-1.64%) | 124,700 |
29 Jun 2018 | USD | 9,230 | 9,250 | 9,050 | 9,170 | 9,170 | -20 (-0.22%) | 216,400 |
28 Jun 2018 | USD | 9,220 | 9,220 | 9,070 | 9,190 | 9,190 | -40 (-0.43%) | 217,500 |