Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | USD | 9,110 | 9,270 | 9,090 | 9,230 | 9,230 | +90 (+0.98%) | 126,700 |
26 Jun 2018 | USD | 9,160 | 9,180 | 9,070 | 9,140 | 9,140 | -90 (-0.98%) | 201,300 |
25 Jun 2018 | USD | 9,270 | 9,360 | 9,200 | 9,230 | 9,230 | -130 (-1.39%) | 183,700 |
22 Jun 2018 | USD | 9,240 | 9,400 | 9,210 | 9,360 | 9,360 | +30 (+0.32%) | 252,600 |
21 Jun 2018 | USD | 9,370 | 9,440 | 9,310 | 9,330 | 9,330 | -120 (-1.27%) | 203,900 |
20 Jun 2018 | USD | 9,490 | 9,580 | 9,380 | 9,450 | 9,450 | -90 (-0.94%) | 218,300 |
19 Jun 2018 | USD | 9,540 | 9,650 | 9,510 | 9,540 | 9,540 | -120 (-1.24%) | 191,800 |
18 Jun 2018 | USD | 9,600 | 9,680 | 9,540 | 9,660 | 9,660 | +30 (+0.31%) | 100,200 |
15 Jun 2018 | USD | 9,610 | 9,660 | 9,570 | 9,630 | 9,630 | +60 (+0.63%) | 301,800 |
14 Jun 2018 | USD | 9,600 | 9,610 | 9,480 | 9,570 | 9,570 | -50 (-0.52%) | 147,800 |
13 Jun 2018 | USD | 9,730 | 9,770 | 9,600 | 9,620 | 9,620 | -70 (-0.72%) | 121,800 |
12 Jun 2018 | USD | 9,620 | 9,740 | 9,570 | 9,690 | 9,690 | +40 (+0.41%) | 109,600 |
11 Jun 2018 | USD | 9,600 | 9,690 | 9,530 | 9,650 | 9,650 | +50 (+0.52%) | 147,600 |
8 Jun 2018 | USD | 9,430 | 9,620 | 9,430 | 9,600 | 9,600 | +120 (+1.27%) | 283,000 |
7 Jun 2018 | USD | 9,620 | 9,660 | 9,410 | 9,480 | 9,480 | -130 (-1.35%) | 267,900 |
6 Jun 2018 | USD | 9,830 | 9,830 | 9,600 | 9,610 | 9,610 | -250 (-2.54%) | 228,200 |
5 Jun 2018 | USD | 9,640 | 9,890 | 9,630 | 9,860 | 9,860 | +240 (+2.49%) | 218,800 |
4 Jun 2018 | USD | 9,500 | 9,650 | 9,480 | 9,620 | 9,620 | +190 (+2.01%) | 143,400 |
1 Jun 2018 | USD | 9,400 | 9,520 | 9,380 | 9,430 | 9,430 | +10 (+0.11%) | 141,200 |
31 May 2018 | USD | 9,280 | 9,460 | 9,240 | 9,420 | 9,420 | +200 (+2.17%) | 227,800 |
30 May 2018 | USD | 9,200 | 9,290 | 9,190 | 9,220 | 9,220 | -170 (-1.81%) | 130,300 |
29 May 2018 | USD | 9,400 | 9,410 | 9,290 | 9,390 | 9,390 | -20 (-0.21%) | 118,800 |
28 May 2018 | USD | 9,320 | 9,460 | 9,310 | 9,410 | 9,410 | +90 (+0.97%) | 116,300 |
25 May 2018 | USD | 9,280 | 9,390 | 9,250 | 9,320 | 9,320 | +100 (+1.08%) | 124,000 |
24 May 2018 | USD | 9,250 | 9,310 | 9,200 | 9,220 | 9,220 | 0.0 (0.0%) | 139,600 |
23 May 2018 | USD | 9,200 | 9,300 | 9,180 | 9,220 | 9,220 | 0.0 (0.0%) | 126,800 |
22 May 2018 | USD | 9,220 | 9,260 | 9,130 | 9,220 | 9,220 | +20 (+0.22%) | 99,100 |
21 May 2018 | USD | 9,160 | 9,230 | 9,130 | 9,200 | 9,200 | +80 (+0.88%) | 130,400 |
18 May 2018 | USD | 9,140 | 9,170 | 9,050 | 9,120 | 9,120 | +80 (+0.88%) | 167,400 |
17 May 2018 | USD | 9,140 | 9,140 | 9,000 | 9,040 | 9,040 | -50 (-0.55%) | 158,000 |