Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 2,470 | 2,561 | 2,457 | 2,494 | 2,494 | -35 (-1.38%) | 240,000 |
15 Aug 2018 | USD | 2,626 | 2,640 | 2,445 | 2,529 | 2,529 | -125 (-4.71%) | 800,900 |
14 Aug 2018 | USD | 2,640 | 2,709 | 2,613 | 2,654 | 2,654 | +5 (+0.19%) | 752,400 |
13 Aug 2018 | USD | 2,505 | 2,649 | 2,473 | 2,649 | 2,649 | +394 (+17.47%) | 1,958,300 |
10 Aug 2018 | USD | 2,351 | 2,363 | 2,207 | 2,255 | 2,255 | -96 (-4.08%) | 431,200 |
9 Aug 2018 | USD | 2,335 | 2,373 | 2,317 | 2,351 | 2,351 | +12 (+0.51%) | 134,100 |
8 Aug 2018 | USD | 2,340 | 2,357 | 2,316 | 2,339 | 2,339 | -1 (-0.04%) | 139,800 |
7 Aug 2018 | USD | 2,231 | 2,341 | 2,231 | 2,340 | 2,340 | +91 (+4.05%) | 167,600 |
6 Aug 2018 | USD | 2,299 | 2,311 | 2,201 | 2,249 | 2,249 | -70 (-3.02%) | 270,200 |
3 Aug 2018 | USD | 2,390 | 2,390 | 2,315 | 2,319 | 2,319 | -52 (-2.19%) | 138,700 |
2 Aug 2018 | USD | 2,386 | 2,406 | 2,354 | 2,371 | 2,371 | +5 (+0.21%) | 159,700 |
1 Aug 2018 | USD | 2,343 | 2,382 | 2,312 | 2,366 | 2,366 | +45 (+1.94%) | 203,600 |
31 Jul 2018 | USD | 2,300 | 2,350 | 2,291 | 2,321 | 2,321 | +20 (+0.87%) | 127,700 |
30 Jul 2018 | USD | 2,349 | 2,364 | 2,297 | 2,301 | 2,301 | -48 (-2.04%) | 136,800 |
27 Jul 2018 | USD | 2,304 | 2,367 | 2,296 | 2,349 | 2,349 | +45 (+1.95%) | 183,200 |
26 Jul 2018 | USD | 2,235 | 2,322 | 2,224 | 2,304 | 2,304 | +68 (+3.04%) | 229,700 |
25 Jul 2018 | USD | 2,146 | 2,270 | 2,115 | 2,236 | 2,236 | +120 (+5.67%) | 409,600 |
24 Jul 2018 | USD | 2,132 | 2,144 | 2,067 | 2,116 | 2,116 | +11 (+0.52%) | 127,800 |
23 Jul 2018 | USD | 2,150 | 2,150 | 2,066 | 2,105 | 2,105 | -69 (-3.17%) | 351,400 |
20 Jul 2018 | USD | 2,240 | 2,262 | 2,161 | 2,174 | 2,174 | -79 (-3.51%) | 198,000 |
19 Jul 2018 | USD | 2,180 | 2,297 | 2,179 | 2,253 | 2,253 | +104 (+4.84%) | 388,000 |
18 Jul 2018 | USD | 2,172 | 2,178 | 2,093 | 2,149 | 2,149 | +6 (+0.28%) | 162,300 |
17 Jul 2018 | USD | 2,118 | 2,152 | 2,070 | 2,143 | 2,143 | 0.0 (0.0%) | 279,400 |
16 Jul 2018 | USD | 2,143 | 2,143 | 2,143 | 2,143 | 2,143 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,180 | 2,213 | 2,120 | 2,143 | 2,143 | -12 (-0.56%) | 181,700 |
12 Jul 2018 | USD | 2,183 | 2,188 | 2,113 | 2,155 | 2,155 | -20 (-0.92%) | 198,500 |
11 Jul 2018 | USD | 2,191 | 2,205 | 2,135 | 2,175 | 2,175 | -53 (-2.38%) | 194,900 |
10 Jul 2018 | USD | 2,206 | 2,239 | 2,166 | 2,228 | 2,228 | +45 (+2.06%) | 234,600 |
9 Jul 2018 | USD | 2,183 | 2,194 | 2,118 | 2,183 | 2,183 | +23 (+1.06%) | 239,600 |
6 Jul 2018 | USD | 2,130 | 2,175 | 2,105 | 2,160 | 2,160 | +74 (+3.55%) | 255,600 |