Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | USD | 4,092 | 4,144 | 4,085 | 4,133 | 4,133 | +23 (+0.56%) | 796,500 |
8 Jun 2018 | USD | 4,103 | 4,143 | 4,095 | 4,110 | 4,110 | -25 (-0.60%) | 1,666,300 |
7 Jun 2018 | USD | 4,148 | 4,175 | 4,134 | 4,135 | 4,135 | +18 (+0.44%) | 1,095,100 |
6 Jun 2018 | USD | 4,126 | 4,149 | 4,110 | 4,117 | 4,117 | -6 (-0.15%) | 833,300 |
5 Jun 2018 | USD | 4,141 | 4,147 | 4,100 | 4,123 | 4,123 | -30 (-0.72%) | 1,189,500 |
4 Jun 2018 | USD | 4,152 | 4,179 | 4,145 | 4,153 | 4,153 | +35 (+0.85%) | 856,500 |
1 Jun 2018 | USD | 4,131 | 4,142 | 4,076 | 4,118 | 4,118 | -2 (-0.05%) | 1,170,900 |
31 May 2018 | USD | 4,147 | 4,147 | 4,091 | 4,120 | 4,120 | +43 (+1.05%) | 2,364,000 |
30 May 2018 | USD | 4,100 | 4,105 | 4,039 | 4,077 | 4,077 | -83 (-2.00%) | 1,423,900 |
29 May 2018 | USD | 4,170 | 4,185 | 4,141 | 4,160 | 4,160 | -13 (-0.31%) | 706,800 |
28 May 2018 | USD | 4,201 | 4,216 | 4,156 | 4,173 | 4,173 | -23 (-0.55%) | 790,700 |
25 May 2018 | USD | 4,200 | 4,214 | 4,173 | 4,196 | 4,196 | -19 (-0.45%) | 945,300 |
24 May 2018 | USD | 4,234 | 4,255 | 4,200 | 4,215 | 4,215 | -37 (-0.87%) | 1,259,000 |
23 May 2018 | USD | 4,275 | 4,307 | 4,252 | 4,252 | 4,252 | -53 (-1.23%) | 1,420,300 |
22 May 2018 | USD | 4,314 | 4,322 | 4,291 | 4,305 | 4,305 | -2 (-0.05%) | 773,600 |
21 May 2018 | USD | 4,318 | 4,321 | 4,278 | 4,307 | 4,307 | +9 (+0.21%) | 948,800 |
18 May 2018 | USD | 4,270 | 4,308 | 4,260 | 4,298 | 4,298 | +16 (+0.37%) | 1,206,900 |
17 May 2018 | USD | 4,231 | 4,295 | 4,230 | 4,282 | 4,282 | +47 (+1.11%) | 1,262,800 |
16 May 2018 | USD | 4,180 | 4,274 | 4,176 | 4,235 | 4,235 | +42 (+1.00%) | 1,584,400 |
15 May 2018 | USD | 4,211 | 4,246 | 4,189 | 4,193 | 4,193 | -11 (-0.26%) | 1,174,700 |
14 May 2018 | USD | 4,149 | 4,218 | 4,136 | 4,204 | 4,204 | +45 (+1.08%) | 1,313,300 |
11 May 2018 | USD | 4,113 | 4,159 | 4,103 | 4,159 | 4,159 | +45 (+1.09%) | 1,672,500 |
10 May 2018 | USD | 4,100 | 4,119 | 4,088 | 4,114 | 4,114 | +1 (+0.02%) | 1,838,300 |
9 May 2018 | USD | 4,090 | 4,180 | 4,080 | 4,113 | 4,113 | +3 (+0.07%) | 2,610,400 |
8 May 2018 | USD | 4,260 | 4,279 | 4,063 | 4,110 | 4,110 | -172 (-4.02%) | 3,878,300 |
7 May 2018 | USD | 4,301 | 4,308 | 4,258 | 4,282 | 4,282 | -27 (-0.63%) | 1,256,500 |
4 May 2018 | USD | 4,309 | 4,309 | 4,309 | 4,309 | 4,309 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 4,309 | 4,309 | 4,309 | 4,309 | 4,309 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 4,332 | 4,332 | 4,279 | 4,309 | 4,309 | -24 (-0.55%) | 970,200 |
1 May 2018 | USD | 4,310 | 4,340 | 4,292 | 4,333 | 4,333 | +7 (+0.16%) | 1,083,000 |