Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 3,583 | 3,590 | 3,564 | 3,570 | 3,570 | -15 (-0.42%) | 1,961,600 |
3 Aug 2018 | USD | 3,585 | 3,588 | 3,574 | 3,585 | 3,585 | +10 (+0.28%) | 2,230,300 |
2 Aug 2018 | USD | 3,575 | 3,599 | 3,565 | 3,575 | 3,575 | -19 (-0.53%) | 2,774,400 |
1 Aug 2018 | USD | 3,624 | 3,632 | 3,573 | 3,594 | 3,594 | -23 (-0.64%) | 3,653,600 |
31 Jul 2018 | USD | 3,585 | 3,625 | 3,571 | 3,617 | 3,617 | +18 (+0.50%) | 4,187,200 |
30 Jul 2018 | USD | 3,559 | 3,602 | 3,548 | 3,599 | 3,599 | +30 (+0.84%) | 2,778,900 |
27 Jul 2018 | USD | 3,545 | 3,594 | 3,543 | 3,569 | 3,569 | -6 (-0.17%) | 4,160,500 |
26 Jul 2018 | USD | 3,579 | 3,587 | 3,564 | 3,575 | 3,575 | +15 (+0.42%) | 2,879,400 |
25 Jul 2018 | USD | 3,552 | 3,574 | 3,551 | 3,560 | 3,560 | +22 (+0.62%) | 2,811,400 |
24 Jul 2018 | USD | 3,510 | 3,555 | 3,504 | 3,538 | 3,538 | -13 (-0.37%) | 2,884,300 |
23 Jul 2018 | USD | 3,540 | 3,566 | 3,538 | 3,551 | 3,551 | -18 (-0.50%) | 2,145,900 |
20 Jul 2018 | USD | 3,559 | 3,577 | 3,546 | 3,569 | 3,569 | +14 (+0.39%) | 2,702,700 |
19 Jul 2018 | USD | 3,561 | 3,575 | 3,555 | 3,555 | 3,555 | -10 (-0.28%) | 2,991,500 |
18 Jul 2018 | USD | 3,590 | 3,590 | 3,559 | 3,565 | 3,565 | -12 (-0.34%) | 2,292,800 |
17 Jul 2018 | USD | 3,552 | 3,591 | 3,539 | 3,577 | 3,577 | +35 (+0.99%) | 2,660,000 |
16 Jul 2018 | USD | 3,542 | 3,542 | 3,542 | 3,542 | 3,542 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,534 | 3,548 | 3,522 | 3,542 | 3,542 | +37 (+1.06%) | 3,219,400 |
12 Jul 2018 | USD | 3,523 | 3,523 | 3,499 | 3,505 | 3,505 | -21 (-0.60%) | 2,948,500 |
11 Jul 2018 | USD | 3,520 | 3,536 | 3,497 | 3,526 | 3,526 | -17 (-0.48%) | 4,198,900 |
10 Jul 2018 | USD | 3,533 | 3,565 | 3,526 | 3,543 | 3,543 | +26 (+0.74%) | 4,003,300 |
9 Jul 2018 | USD | 3,484 | 3,520 | 3,465 | 3,517 | 3,517 | +37 (+1.06%) | 2,964,500 |
6 Jul 2018 | USD | 3,495 | 3,495 | 3,463 | 3,480 | 3,480 | -6 (-0.17%) | 3,973,600 |
5 Jul 2018 | USD | 3,505 | 3,505 | 3,473 | 3,486 | 3,486 | -19 (-0.54%) | 3,197,400 |
4 Jul 2018 | USD | 3,504 | 3,514 | 3,487 | 3,505 | 3,505 | -2 (-0.06%) | 3,075,600 |
3 Jul 2018 | USD | 3,544 | 3,545 | 3,477 | 3,507 | 3,507 | -72 (-2.01%) | 6,891,900 |
2 Jul 2018 | USD | 3,611 | 3,639 | 3,575 | 3,579 | 3,579 | -52 (-1.43%) | 3,665,000 |
29 Jun 2018 | USD | 3,625 | 3,632 | 3,606 | 3,631 | 3,631 | +42 (+1.17%) | 4,168,600 |
28 Jun 2018 | USD | 3,570 | 3,603 | 3,570 | 3,589 | 3,589 | -14 (-0.39%) | 4,483,900 |
27 Jun 2018 | USD | 3,600 | 3,620 | 3,575 | 3,603 | 3,603 | -112 (-3.01%) | 6,217,900 |
26 Jun 2018 | USD | 3,700 | 3,717 | 3,654 | 3,715 | 3,715 | +3 (+0.08%) | 6,701,900 |