Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | USD | 6,113 | 6,183 | 6,104 | 6,112 | 6,112 | +8 (+0.13%) | 1,175,100 |
27 Jun 2018 | USD | 6,100 | 6,140 | 6,079 | 6,104 | 6,104 | -25 (-0.41%) | 1,109,800 |
26 Jun 2018 | USD | 6,126 | 6,172 | 6,104 | 6,129 | 6,129 | -44 (-0.71%) | 1,630,000 |
25 Jun 2018 | USD | 6,250 | 6,263 | 6,166 | 6,173 | 6,173 | -148 (-2.34%) | 1,286,100 |
22 Jun 2018 | USD | 6,227 | 6,324 | 6,223 | 6,321 | 6,321 | +61 (+0.97%) | 1,624,900 |
21 Jun 2018 | USD | 6,263 | 6,296 | 6,253 | 6,260 | 6,260 | -54 (-0.86%) | 1,394,200 |
20 Jun 2018 | USD | 6,354 | 6,390 | 6,246 | 6,314 | 6,314 | -40 (-0.63%) | 1,992,500 |
19 Jun 2018 | USD | 6,435 | 6,474 | 6,346 | 6,354 | 6,354 | -63 (-0.98%) | 1,512,600 |
18 Jun 2018 | USD | 6,386 | 6,422 | 6,343 | 6,417 | 6,417 | -11 (-0.17%) | 1,029,000 |
15 Jun 2018 | USD | 6,420 | 6,449 | 6,381 | 6,428 | 6,428 | +69 (+1.09%) | 1,257,000 |
14 Jun 2018 | USD | 6,395 | 6,422 | 6,347 | 6,359 | 6,359 | -107 (-1.65%) | 1,444,200 |
13 Jun 2018 | USD | 6,432 | 6,497 | 6,430 | 6,466 | 6,466 | +35 (+0.54%) | 1,432,100 |
12 Jun 2018 | USD | 6,495 | 6,513 | 6,396 | 6,431 | 6,431 | -8 (-0.12%) | 1,689,600 |
11 Jun 2018 | USD | 6,454 | 6,464 | 6,403 | 6,439 | 6,439 | +3 (+0.05%) | 791,100 |
8 Jun 2018 | USD | 6,415 | 6,467 | 6,400 | 6,436 | 6,436 | +60 (+0.94%) | 2,085,400 |
7 Jun 2018 | USD | 6,450 | 6,492 | 6,372 | 6,376 | 6,376 | -15 (-0.23%) | 1,318,600 |
6 Jun 2018 | USD | 6,411 | 6,430 | 6,355 | 6,391 | 6,391 | -29 (-0.45%) | 1,483,000 |
5 Jun 2018 | USD | 6,455 | 6,458 | 6,385 | 6,420 | 6,420 | -7 (-0.11%) | 1,320,900 |
4 Jun 2018 | USD | 6,359 | 6,443 | 6,301 | 6,427 | 6,427 | +151 (+2.41%) | 1,695,700 |
1 Jun 2018 | USD | 6,336 | 6,340 | 6,222 | 6,276 | 6,276 | +14 (+0.22%) | 1,303,200 |
31 May 2018 | USD | 6,315 | 6,317 | 6,167 | 6,262 | 6,262 | +93 (+1.51%) | 2,140,200 |
30 May 2018 | USD | 6,240 | 6,293 | 6,132 | 6,169 | 6,169 | -156 (-2.47%) | 2,056,000 |
29 May 2018 | USD | 6,310 | 6,369 | 6,276 | 6,325 | 6,325 | +40 (+0.64%) | 1,442,700 |
28 May 2018 | USD | 6,190 | 6,288 | 6,190 | 6,285 | 6,285 | +124 (+2.01%) | 1,377,600 |
25 May 2018 | USD | 6,188 | 6,251 | 6,143 | 6,161 | 6,161 | -87 (-1.39%) | 1,888,200 |
24 May 2018 | USD | 6,355 | 6,367 | 6,204 | 6,248 | 6,248 | -117 (-1.84%) | 1,914,600 |
23 May 2018 | USD | 6,365 | 6,405 | 6,318 | 6,365 | 6,365 | -14 (-0.22%) | 1,469,500 |
22 May 2018 | USD | 6,427 | 6,428 | 6,346 | 6,379 | 6,379 | -18 (-0.28%) | 1,062,200 |
21 May 2018 | USD | 6,420 | 6,471 | 6,374 | 6,397 | 6,397 | +17 (+0.27%) | 1,846,100 |
18 May 2018 | USD | 6,322 | 6,400 | 6,300 | 6,380 | 6,380 | +185 (+2.99%) | 2,667,200 |