Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 7,190 | 7,239 | 6,908 | 6,944 | 6,944 | -446 (-6.04%) | 8,122,800 |
8 Aug 2018 | USD | 7,440 | 7,499 | 7,379 | 7,390 | 7,390 | -84 (-1.12%) | 3,003,500 |
7 Aug 2018 | USD | 7,519 | 7,680 | 7,405 | 7,474 | 7,474 | +147 (+2.01%) | 4,677,200 |
6 Aug 2018 | USD | 7,100 | 7,355 | 7,073 | 7,327 | 7,327 | +322 (+4.60%) | 3,682,600 |
3 Aug 2018 | USD | 7,200 | 7,285 | 6,945 | 7,005 | 7,005 | +552 (+8.55%) | 5,289,900 |
2 Aug 2018 | USD | 6,536 | 6,553 | 6,439 | 6,453 | 6,453 | -139 (-2.11%) | 1,906,100 |
1 Aug 2018 | USD | 6,603 | 6,654 | 6,577 | 6,592 | 6,592 | +41 (+0.63%) | 1,577,300 |
31 Jul 2018 | USD | 6,625 | 6,645 | 6,550 | 6,551 | 6,551 | -73 (-1.10%) | 1,759,400 |
30 Jul 2018 | USD | 6,628 | 6,648 | 6,586 | 6,624 | 6,624 | -28 (-0.42%) | 788,000 |
27 Jul 2018 | USD | 6,660 | 6,665 | 6,599 | 6,652 | 6,652 | -93 (-1.38%) | 1,391,600 |
26 Jul 2018 | USD | 6,800 | 6,839 | 6,735 | 6,745 | 6,745 | +95 (+1.43%) | 1,535,800 |
25 Jul 2018 | USD | 6,699 | 6,704 | 6,644 | 6,650 | 6,650 | -9 (-0.14%) | 835,600 |
24 Jul 2018 | USD | 6,696 | 6,714 | 6,646 | 6,659 | 6,659 | +28 (+0.42%) | 1,066,500 |
23 Jul 2018 | USD | 6,600 | 6,666 | 6,545 | 6,631 | 6,631 | -48 (-0.72%) | 1,441,300 |
20 Jul 2018 | USD | 6,695 | 6,749 | 6,631 | 6,679 | 6,679 | +10 (+0.15%) | 1,958,900 |
19 Jul 2018 | USD | 6,589 | 6,696 | 6,569 | 6,669 | 6,669 | +79 (+1.20%) | 2,180,700 |
18 Jul 2018 | USD | 6,570 | 6,621 | 6,542 | 6,590 | 6,590 | +86 (+1.32%) | 2,272,200 |
17 Jul 2018 | USD | 6,368 | 6,515 | 6,356 | 6,504 | 6,504 | +236 (+3.77%) | 2,808,300 |
16 Jul 2018 | USD | 6,268 | 6,268 | 6,268 | 6,268 | 6,268 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 6,253 | 6,292 | 6,204 | 6,268 | 6,268 | +18 (+0.29%) | 1,315,500 |
12 Jul 2018 | USD | 6,161 | 6,277 | 6,156 | 6,250 | 6,250 | +73 (+1.18%) | 1,124,700 |
11 Jul 2018 | USD | 6,216 | 6,218 | 6,103 | 6,177 | 6,177 | -76 (-1.22%) | 1,159,600 |
10 Jul 2018 | USD | 6,230 | 6,289 | 6,209 | 6,253 | 6,253 | +72 (+1.16%) | 1,517,400 |
9 Jul 2018 | USD | 6,146 | 6,195 | 6,127 | 6,181 | 6,181 | +47 (+0.77%) | 857,500 |
6 Jul 2018 | USD | 6,146 | 6,183 | 6,101 | 6,134 | 6,134 | +60 (+0.99%) | 1,483,100 |
5 Jul 2018 | USD | 6,066 | 6,124 | 6,041 | 6,074 | 6,074 | +1 (+0.02%) | 935,600 |
4 Jul 2018 | USD | 6,054 | 6,114 | 6,041 | 6,073 | 6,073 | +20 (+0.33%) | 955,800 |
3 Jul 2018 | USD | 6,037 | 6,057 | 6,001 | 6,053 | 6,053 | +5 (+0.08%) | 1,425,100 |
2 Jul 2018 | USD | 6,083 | 6,172 | 6,039 | 6,048 | 6,048 | -70 (-1.14%) | 1,174,400 |
29 Jun 2018 | USD | 6,092 | 6,125 | 6,031 | 6,118 | 6,118 | +6 (+0.10%) | 1,486,700 |