Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 5,360 | 5,360 | 5,170 | 5,270 | 5,270 | +80 (+1.54%) | 697,200 |
31 Jul 2018 | USD | 5,200 | 5,420 | 5,080 | 5,190 | 5,190 | +60 (+1.17%) | 1,757,000 |
30 Jul 2018 | USD | 5,090 | 5,160 | 5,090 | 5,130 | 5,130 | +50 (+0.98%) | 563,800 |
27 Jul 2018 | USD | 5,100 | 5,100 | 5,060 | 5,080 | 5,080 | +10 (+0.20%) | 408,800 |
26 Jul 2018 | USD | 5,060 | 5,120 | 5,010 | 5,070 | 5,070 | +50 (+1.00%) | 584,700 |
25 Jul 2018 | USD | 5,020 | 5,060 | 5,000 | 5,020 | 5,020 | +35 (+0.70%) | 410,600 |
24 Jul 2018 | USD | 5,030 | 5,090 | 4,975 | 4,985 | 4,985 | -25 (-0.50%) | 732,100 |
23 Jul 2018 | USD | 5,030 | 5,090 | 4,970 | 5,010 | 5,010 | -110 (-2.15%) | 738,000 |
20 Jul 2018 | USD | 5,190 | 5,210 | 5,100 | 5,120 | 5,120 | -110 (-2.10%) | 650,400 |
19 Jul 2018 | USD | 5,210 | 5,260 | 5,150 | 5,230 | 5,230 | +30 (+0.58%) | 729,300 |
18 Jul 2018 | USD | 5,210 | 5,240 | 5,190 | 5,200 | 5,200 | +80 (+1.56%) | 585,200 |
17 Jul 2018 | USD | 5,100 | 5,160 | 5,060 | 5,120 | 5,120 | +60 (+1.19%) | 499,200 |
16 Jul 2018 | USD | 5,060 | 5,060 | 5,060 | 5,060 | 5,060 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 5,040 | 5,110 | 5,020 | 5,060 | 5,060 | +75 (+1.50%) | 753,300 |
12 Jul 2018 | USD | 4,945 | 5,020 | 4,925 | 4,985 | 4,985 | +60 (+1.22%) | 733,700 |
11 Jul 2018 | USD | 4,925 | 4,955 | 4,885 | 4,925 | 4,925 | -85 (-1.70%) | 607,600 |
10 Jul 2018 | USD | 5,030 | 5,060 | 5,000 | 5,010 | 5,010 | +30 (+0.60%) | 599,600 |
9 Jul 2018 | USD | 4,975 | 5,020 | 4,940 | 4,980 | 4,980 | +25 (+0.50%) | 566,900 |
6 Jul 2018 | USD | 4,860 | 4,990 | 4,860 | 4,955 | 4,955 | +130 (+2.69%) | 751,800 |
5 Jul 2018 | USD | 4,860 | 4,885 | 4,790 | 4,825 | 4,825 | -65 (-1.33%) | 622,900 |
4 Jul 2018 | USD | 4,900 | 4,925 | 4,860 | 4,890 | 4,890 | -70 (-1.41%) | 495,000 |
3 Jul 2018 | USD | 4,950 | 4,970 | 4,905 | 4,960 | 4,960 | -20 (-0.40%) | 593,500 |
2 Jul 2018 | USD | 5,020 | 5,080 | 4,970 | 4,980 | 4,980 | -70 (-1.39%) | 659,100 |
29 Jun 2018 | USD | 5,070 | 5,090 | 5,010 | 5,050 | 5,050 | +40 (+0.80%) | 830,700 |
28 Jun 2018 | USD | 5,040 | 5,070 | 5,000 | 5,010 | 5,010 | -30 (-0.60%) | 759,700 |
27 Jun 2018 | USD | 5,090 | 5,120 | 5,020 | 5,040 | 5,040 | 0.0 (0.0%) | 573,800 |
26 Jun 2018 | USD | 4,990 | 5,060 | 4,960 | 5,040 | 5,040 | +10 (+0.20%) | 771,900 |
25 Jun 2018 | USD | 5,060 | 5,090 | 5,020 | 5,030 | 5,030 | -80 (-1.57%) | 621,600 |
22 Jun 2018 | USD | 5,080 | 5,120 | 5,050 | 5,110 | 5,110 | -70 (-1.35%) | 913,600 |
21 Jun 2018 | USD | 5,230 | 5,270 | 5,160 | 5,180 | 5,180 | -60 (-1.15%) | 725,800 |