Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 2,335 | 2,378 | 2,320 | 2,374 | 2,374 | +14 (+0.59%) | 89,300 |
24 Jul 2018 | USD | 2,365 | 2,365 | 2,310 | 2,360 | 2,360 | +27 (+1.16%) | 81,800 |
23 Jul 2018 | USD | 2,289 | 2,347 | 2,254 | 2,333 | 2,333 | +16 (+0.69%) | 102,400 |
20 Jul 2018 | USD | 2,400 | 2,420 | 2,263 | 2,317 | 2,317 | -97 (-4.02%) | 213,700 |
19 Jul 2018 | USD | 2,450 | 2,477 | 2,389 | 2,414 | 2,414 | -24 (-0.98%) | 210,700 |
18 Jul 2018 | USD | 2,426 | 2,500 | 2,374 | 2,438 | 2,438 | +128 (+5.54%) | 403,500 |
17 Jul 2018 | USD | 2,221 | 2,358 | 2,221 | 2,310 | 2,310 | +83 (+3.73%) | 254,500 |
16 Jul 2018 | USD | 2,227 | 2,227 | 2,227 | 2,227 | 2,227 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,260 | 2,343 | 2,217 | 2,227 | 2,227 | +17 (+0.77%) | 254,700 |
12 Jul 2018 | USD | 2,104 | 2,249 | 2,092 | 2,210 | 2,210 | +107 (+5.09%) | 389,900 |
11 Jul 2018 | USD | 2,070 | 2,127 | 1,921 | 2,103 | 2,103 | +108 (+5.41%) | 600,400 |
10 Jul 2018 | USD | 1,950 | 2,017 | 1,913 | 1,995 | 1,995 | +118 (+6.29%) | 402,000 |
9 Jul 2018 | USD | 1,860 | 1,894 | 1,823 | 1,877 | 1,877 | +57 (+3.13%) | 235,200 |
6 Jul 2018 | USD | 1,750 | 1,828 | 1,735 | 1,820 | 1,820 | +93 (+5.39%) | 305,000 |
5 Jul 2018 | USD | 1,805 | 1,840 | 1,720 | 1,727 | 1,727 | -118 (-6.40%) | 298,800 |
4 Jul 2018 | USD | 2,050 | 2,051 | 1,828 | 1,845 | 1,845 | -205 (-10%) | 455,800 |
3 Jul 2018 | USD | 2,087 | 2,097 | 2,017 | 2,050 | 2,050 | -29 (-1.39%) | 100,400 |
2 Jul 2018 | USD | 2,126 | 2,186 | 2,076 | 2,079 | 2,079 | -67 (-3.12%) | 88,300 |
29 Jun 2018 | USD | 2,120 | 2,148 | 2,100 | 2,146 | 2,146 | +9 (+0.42%) | 35,300 |
28 Jun 2018 | USD | 2,114 | 2,139 | 2,097 | 2,137 | 2,137 | +5 (+0.23%) | 49,000 |
27 Jun 2018 | USD | 2,155 | 2,180 | 2,118 | 2,132 | 2,132 | +5 (+0.24%) | 46,400 |
26 Jun 2018 | USD | 2,060 | 2,130 | 2,050 | 2,127 | 2,127 | +39 (+1.87%) | 81,300 |
25 Jun 2018 | USD | 2,146 | 2,163 | 2,082 | 2,088 | 2,088 | -50 (-2.34%) | 87,800 |
22 Jun 2018 | USD | 2,160 | 2,162 | 2,093 | 2,138 | 2,138 | -59 (-2.69%) | 121,600 |
21 Jun 2018 | USD | 2,162 | 2,215 | 2,159 | 2,197 | 2,197 | +26 (+1.20%) | 59,000 |
20 Jun 2018 | USD | 2,173 | 2,200 | 2,067 | 2,171 | 2,171 | -12 (-0.55%) | 228,200 |
19 Jun 2018 | USD | 2,281 | 2,287 | 2,175 | 2,183 | 2,183 | -123 (-5.33%) | 149,300 |
18 Jun 2018 | USD | 2,398 | 2,414 | 2,301 | 2,306 | 2,306 | -132 (-5.41%) | 95,500 |
15 Jun 2018 | USD | 2,487 | 2,487 | 2,427 | 2,438 | 2,438 | -57 (-2.28%) | 66,400 |
14 Jun 2018 | USD | 2,488 | 2,505 | 2,479 | 2,495 | 2,495 | -1 (-0.04%) | 39,500 |