Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 3,950 | 4,085 | 3,890 | 4,030 | 4,030 | -5 (-0.12%) | 313,200 |
8 Aug 2018 | USD | 4,055 | 4,110 | 4,025 | 4,035 | 4,035 | -5 (-0.12%) | 433,800 |
7 Aug 2018 | USD | 3,995 | 4,080 | 3,985 | 4,040 | 4,040 | +40 (+1%) | 235,800 |
6 Aug 2018 | USD | 4,030 | 4,080 | 3,965 | 4,000 | 4,000 | -30 (-0.74%) | 209,900 |
3 Aug 2018 | USD | 3,990 | 4,055 | 3,955 | 4,030 | 4,030 | +115 (+2.94%) | 262,600 |
2 Aug 2018 | USD | 3,890 | 3,945 | 3,855 | 3,915 | 3,915 | -45 (-1.14%) | 292,800 |
1 Aug 2018 | USD | 3,915 | 3,980 | 3,860 | 3,960 | 3,960 | +20 (+0.51%) | 298,000 |
31 Jul 2018 | USD | 4,015 | 4,075 | 3,905 | 3,940 | 3,940 | -70 (-1.75%) | 430,300 |
30 Jul 2018 | USD | 4,015 | 4,060 | 3,970 | 4,010 | 4,010 | -75 (-1.84%) | 307,700 |
27 Jul 2018 | USD | 4,090 | 4,135 | 4,065 | 4,085 | 4,085 | +45 (+1.11%) | 278,400 |
26 Jul 2018 | USD | 4,100 | 4,150 | 4,030 | 4,040 | 4,040 | -15 (-0.37%) | 387,100 |
25 Jul 2018 | USD | 4,040 | 4,165 | 4,030 | 4,055 | 4,055 | +75 (+1.88%) | 479,500 |
24 Jul 2018 | USD | 3,970 | 4,070 | 3,960 | 3,980 | 3,980 | +75 (+1.92%) | 328,200 |
23 Jul 2018 | USD | 3,795 | 3,910 | 3,785 | 3,905 | 3,905 | +50 (+1.30%) | 228,900 |
20 Jul 2018 | USD | 3,855 | 3,930 | 3,795 | 3,855 | 3,855 | -40 (-1.03%) | 265,000 |
19 Jul 2018 | USD | 3,785 | 3,955 | 3,785 | 3,895 | 3,895 | +150 (+4.01%) | 412,400 |
18 Jul 2018 | USD | 3,670 | 3,760 | 3,640 | 3,745 | 3,745 | +115 (+3.17%) | 367,600 |
17 Jul 2018 | USD | 3,650 | 3,680 | 3,570 | 3,630 | 3,630 | -90 (-2.42%) | 513,100 |
16 Jul 2018 | USD | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,835 | 3,835 | 3,585 | 3,720 | 3,720 | -155 (-4%) | 960,800 |
12 Jul 2018 | USD | 3,960 | 4,010 | 3,810 | 3,875 | 3,875 | -145 (-3.61%) | 425,600 |
11 Jul 2018 | USD | 4,090 | 4,090 | 3,975 | 4,020 | 4,020 | -115 (-2.78%) | 396,100 |
10 Jul 2018 | USD | 3,865 | 4,180 | 3,865 | 4,135 | 4,135 | +310 (+8.10%) | 648,800 |
9 Jul 2018 | USD | 3,870 | 3,880 | 3,790 | 3,825 | 3,825 | 0.0 (0.0%) | 480,700 |
6 Jul 2018 | USD | 3,900 | 3,950 | 3,805 | 3,825 | 3,825 | -100 (-2.55%) | 333,800 |
5 Jul 2018 | USD | 3,980 | 4,000 | 3,900 | 3,925 | 3,925 | -85 (-2.12%) | 264,200 |
4 Jul 2018 | USD | 3,960 | 4,015 | 3,900 | 4,010 | 4,010 | +75 (+1.91%) | 398,900 |
3 Jul 2018 | USD | 3,870 | 3,985 | 3,870 | 3,935 | 3,935 | +55 (+1.42%) | 251,700 |
2 Jul 2018 | USD | 3,890 | 3,985 | 3,865 | 3,880 | 3,880 | -10 (-0.26%) | 402,800 |
29 Jun 2018 | USD | 4,020 | 4,025 | 3,775 | 3,890 | 3,890 | -130 (-3.23%) | 645,500 |