Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 4,935 | 4,945 | 4,885 | 4,920 | 4,920 | +25 (+0.51%) | 258,700 |
22 Jun 2018 | USD | 4,855 | 4,895 | 4,830 | 4,895 | 4,895 | -10 (-0.20%) | 193,000 |
21 Jun 2018 | USD | 4,910 | 4,940 | 4,895 | 4,905 | 4,905 | -45 (-0.91%) | 235,000 |
20 Jun 2018 | USD | 4,980 | 4,990 | 4,880 | 4,950 | 4,950 | -25 (-0.50%) | 432,100 |
19 Jun 2018 | USD | 5,130 | 5,130 | 4,970 | 4,975 | 4,975 | -175 (-3.40%) | 373,500 |
18 Jun 2018 | USD | 5,300 | 5,310 | 5,140 | 5,150 | 5,150 | -180 (-3.38%) | 243,400 |
15 Jun 2018 | USD | 5,350 | 5,360 | 5,320 | 5,330 | 5,330 | -20 (-0.37%) | 576,100 |
14 Jun 2018 | USD | 5,370 | 5,380 | 5,330 | 5,350 | 5,350 | -50 (-0.93%) | 248,200 |
13 Jun 2018 | USD | 5,380 | 5,420 | 5,360 | 5,400 | 5,400 | +30 (+0.56%) | 162,000 |
12 Jun 2018 | USD | 5,360 | 5,410 | 5,320 | 5,370 | 5,370 | +50 (+0.94%) | 281,400 |
11 Jun 2018 | USD | 5,320 | 5,360 | 5,300 | 5,320 | 5,320 | +20 (+0.38%) | 159,200 |
8 Jun 2018 | USD | 5,320 | 5,340 | 5,270 | 5,300 | 5,300 | -20 (-0.38%) | 234,700 |
7 Jun 2018 | USD | 5,310 | 5,350 | 5,300 | 5,320 | 5,320 | +50 (+0.95%) | 197,500 |
6 Jun 2018 | USD | 5,310 | 5,330 | 5,260 | 5,270 | 5,270 | -30 (-0.57%) | 230,100 |
5 Jun 2018 | USD | 5,320 | 5,340 | 5,260 | 5,300 | 5,300 | -10 (-0.19%) | 206,300 |
4 Jun 2018 | USD | 5,230 | 5,320 | 5,220 | 5,310 | 5,310 | +60 (+1.14%) | 198,300 |
1 Jun 2018 | USD | 5,260 | 5,300 | 5,240 | 5,250 | 5,250 | -80 (-1.50%) | 161,300 |
31 May 2018 | USD | 5,310 | 5,360 | 5,280 | 5,330 | 5,330 | +40 (+0.76%) | 537,300 |
30 May 2018 | USD | 5,380 | 5,390 | 5,280 | 5,290 | 5,290 | -110 (-2.04%) | 203,800 |
29 May 2018 | USD | 5,360 | 5,420 | 5,340 | 5,400 | 5,400 | +40 (+0.75%) | 160,900 |
28 May 2018 | USD | 5,330 | 5,370 | 5,300 | 5,360 | 5,360 | +50 (+0.94%) | 150,200 |
25 May 2018 | USD | 5,300 | 5,360 | 5,270 | 5,310 | 5,310 | -40 (-0.75%) | 159,500 |
24 May 2018 | USD | 5,350 | 5,410 | 5,330 | 5,350 | 5,350 | -20 (-0.37%) | 201,300 |
23 May 2018 | USD | 5,390 | 5,430 | 5,340 | 5,370 | 5,370 | -20 (-0.37%) | 173,200 |
22 May 2018 | USD | 5,430 | 5,440 | 5,360 | 5,390 | 5,390 | +10 (+0.19%) | 145,600 |
21 May 2018 | USD | 5,380 | 5,400 | 5,350 | 5,380 | 5,380 | 0.0 (0.0%) | 110,300 |
18 May 2018 | USD | 5,420 | 5,420 | 5,320 | 5,380 | 5,380 | +50 (+0.94%) | 163,500 |
17 May 2018 | USD | 5,500 | 5,500 | 5,300 | 5,330 | 5,330 | -90 (-1.66%) | 242,300 |
16 May 2018 | USD | 5,520 | 5,520 | 5,400 | 5,420 | 5,420 | -110 (-1.99%) | 218,600 |
15 May 2018 | USD | 5,400 | 5,550 | 5,390 | 5,530 | 5,530 | +150 (+2.79%) | 316,200 |