Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 1,691 | 1,721 | 1,683 | 1,711 | 1,711 | +18 (+1.06%) | 1,631,900 |
3 Aug 2018 | USD | 1,690 | 1,699 | 1,650 | 1,693 | 1,693 | +3 (+0.18%) | 2,014,900 |
2 Aug 2018 | USD | 1,654 | 1,786 | 1,647 | 1,690 | 1,690 | -147 (-8.00%) | 5,450,700 |
1 Aug 2018 | USD | 1,828 | 1,841 | 1,821 | 1,837 | 1,837 | +12 (+0.66%) | 1,435,100 |
31 Jul 2018 | USD | 1,818 | 1,833 | 1,808 | 1,825 | 1,825 | -2 (-0.11%) | 1,211,000 |
30 Jul 2018 | USD | 1,820 | 1,832 | 1,816 | 1,827 | 1,827 | -7 (-0.38%) | 1,111,600 |
27 Jul 2018 | USD | 1,840 | 1,843 | 1,825 | 1,834 | 1,834 | -11 (-0.60%) | 980,000 |
26 Jul 2018 | USD | 1,836 | 1,847 | 1,824 | 1,845 | 1,845 | +14 (+0.76%) | 986,600 |
25 Jul 2018 | USD | 1,846 | 1,858 | 1,825 | 1,831 | 1,831 | -15 (-0.81%) | 714,500 |
24 Jul 2018 | USD | 1,828 | 1,846 | 1,824 | 1,846 | 1,846 | +26 (+1.43%) | 873,300 |
23 Jul 2018 | USD | 1,823 | 1,828 | 1,813 | 1,820 | 1,820 | -20 (-1.09%) | 1,215,700 |
20 Jul 2018 | USD | 1,832 | 1,842 | 1,820 | 1,840 | 1,840 | +15 (+0.82%) | 1,199,500 |
19 Jul 2018 | USD | 1,852 | 1,858 | 1,822 | 1,825 | 1,825 | -13 (-0.71%) | 960,100 |
18 Jul 2018 | USD | 1,880 | 1,884 | 1,834 | 1,838 | 1,838 | -21 (-1.13%) | 932,800 |
17 Jul 2018 | USD | 1,845 | 1,877 | 1,836 | 1,859 | 1,859 | +42 (+2.31%) | 1,265,800 |
16 Jul 2018 | USD | 1,817 | 1,817 | 1,817 | 1,817 | 1,817 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,835 | 1,835 | 1,801 | 1,817 | 1,817 | 0.0 (0.0%) | 1,924,900 |
12 Jul 2018 | USD | 1,818 | 1,835 | 1,815 | 1,817 | 1,817 | +15 (+0.83%) | 1,033,400 |
11 Jul 2018 | USD | 1,798 | 1,809 | 1,781 | 1,802 | 1,802 | -27 (-1.48%) | 1,606,700 |
10 Jul 2018 | USD | 1,878 | 1,880 | 1,828 | 1,829 | 1,829 | -40 (-2.14%) | 1,707,400 |
9 Jul 2018 | USD | 1,833 | 1,875 | 1,830 | 1,869 | 1,869 | +40 (+2.19%) | 1,503,300 |
6 Jul 2018 | USD | 1,825 | 1,839 | 1,813 | 1,829 | 1,829 | +11 (+0.61%) | 1,530,900 |
5 Jul 2018 | USD | 1,827 | 1,834 | 1,809 | 1,818 | 1,818 | -7 (-0.38%) | 1,771,800 |
4 Jul 2018 | USD | 1,815 | 1,834 | 1,807 | 1,825 | 1,825 | -3 (-0.16%) | 1,715,300 |
3 Jul 2018 | USD | 1,800 | 1,834 | 1,796 | 1,828 | 1,828 | +54 (+3.04%) | 2,447,600 |
2 Jul 2018 | USD | 1,800 | 1,826 | 1,770 | 1,774 | 1,774 | -28 (-1.55%) | 1,450,200 |
29 Jun 2018 | USD | 1,795 | 1,810 | 1,795 | 1,802 | 1,802 | +16 (+0.90%) | 997,500 |
28 Jun 2018 | USD | 1,792 | 1,808 | 1,769 | 1,786 | 1,786 | -15 (-0.83%) | 1,263,000 |
27 Jun 2018 | USD | 1,796 | 1,810 | 1,792 | 1,801 | 1,801 | +5 (+0.28%) | 971,100 |
26 Jun 2018 | USD | 1,791 | 1,808 | 1,781 | 1,796 | 1,796 | -4 (-0.22%) | 1,270,400 |