Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | USD | 3,702 | 3,716 | 3,694 | 3,712 | 3,712 | +19 (+0.51%) | 3,507,000 |
22 Jun 2018 | USD | 3,640 | 3,698 | 3,635 | 3,693 | 3,693 | +26 (+0.71%) | 4,148,300 |
21 Jun 2018 | USD | 3,669 | 3,683 | 3,648 | 3,667 | 3,667 | -25 (-0.68%) | 5,880,500 |
20 Jun 2018 | USD | 3,679 | 3,702 | 3,647 | 3,692 | 3,692 | +12 (+0.33%) | 5,058,400 |
19 Jun 2018 | USD | 3,711 | 3,714 | 3,680 | 3,680 | 3,680 | -24 (-0.65%) | 5,439,400 |
18 Jun 2018 | USD | 3,733 | 3,735 | 3,691 | 3,704 | 3,704 | -48 (-1.28%) | 5,112,100 |
15 Jun 2018 | USD | 3,738 | 3,753 | 3,727 | 3,752 | 3,752 | +14 (+0.37%) | 5,035,700 |
14 Jun 2018 | USD | 3,755 | 3,761 | 3,738 | 3,738 | 3,738 | -26 (-0.69%) | 4,072,800 |
13 Jun 2018 | USD | 3,754 | 3,776 | 3,748 | 3,764 | 3,764 | +9 (+0.24%) | 3,456,700 |
12 Jun 2018 | USD | 3,770 | 3,789 | 3,749 | 3,755 | 3,755 | +9 (+0.24%) | 3,417,300 |
11 Jun 2018 | USD | 3,745 | 3,758 | 3,737 | 3,746 | 3,746 | -3 (-0.08%) | 2,771,200 |
8 Jun 2018 | USD | 3,761 | 3,776 | 3,749 | 3,749 | 3,749 | -14 (-0.37%) | 4,191,700 |
7 Jun 2018 | USD | 3,780 | 3,791 | 3,763 | 3,763 | 3,763 | +9 (+0.24%) | 4,142,600 |
6 Jun 2018 | USD | 3,755 | 3,763 | 3,736 | 3,754 | 3,754 | -2 (-0.05%) | 3,148,900 |
5 Jun 2018 | USD | 3,765 | 3,779 | 3,753 | 3,756 | 3,756 | -6 (-0.16%) | 2,985,900 |
4 Jun 2018 | USD | 3,730 | 3,773 | 3,721 | 3,762 | 3,762 | +61 (+1.65%) | 3,152,500 |
1 Jun 2018 | USD | 3,700 | 3,718 | 3,686 | 3,701 | 3,701 | -13 (-0.35%) | 3,587,200 |
31 May 2018 | USD | 3,720 | 3,738 | 3,702 | 3,714 | 3,714 | +18 (+0.49%) | 10,370,200 |
30 May 2018 | USD | 3,719 | 3,719 | 3,696 | 3,696 | 3,696 | -63 (-1.68%) | 5,122,300 |
29 May 2018 | USD | 3,750 | 3,762 | 3,743 | 3,759 | 3,759 | 0.0 (0.0%) | 3,274,200 |
28 May 2018 | USD | 3,770 | 3,770 | 3,749 | 3,759 | 3,759 | -2 (-0.05%) | 2,303,100 |
25 May 2018 | USD | 3,753 | 3,770 | 3,747 | 3,761 | 3,761 | +9 (+0.24%) | 3,484,100 |
24 May 2018 | USD | 3,781 | 3,786 | 3,750 | 3,752 | 3,752 | -32 (-0.85%) | 5,252,800 |
23 May 2018 | USD | 3,803 | 3,811 | 3,782 | 3,784 | 3,784 | -11 (-0.29%) | 4,343,000 |
22 May 2018 | USD | 3,811 | 3,813 | 3,795 | 3,795 | 3,795 | -13 (-0.34%) | 3,133,400 |
21 May 2018 | USD | 3,820 | 3,824 | 3,805 | 3,808 | 3,808 | -12 (-0.31%) | 2,537,000 |
18 May 2018 | USD | 3,805 | 3,822 | 3,804 | 3,820 | 3,820 | +23 (+0.61%) | 3,103,200 |
17 May 2018 | USD | 3,790 | 3,804 | 3,788 | 3,797 | 3,797 | +15 (+0.40%) | 2,632,300 |
16 May 2018 | USD | 3,792 | 3,803 | 3,782 | 3,782 | 3,782 | -16 (-0.42%) | 4,252,000 |
15 May 2018 | USD | 3,812 | 3,815 | 3,797 | 3,798 | 3,798 | -5 (-0.13%) | 3,141,600 |