Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 3,795 | 3,835 | 3,770 | 3,790 | 3,790 | -45 (-1.17%) | 575,800 |
20 Jun 2018 | USD | 3,825 | 3,845 | 3,755 | 3,835 | 3,835 | +20 (+0.52%) | 667,500 |
19 Jun 2018 | USD | 3,880 | 3,925 | 3,815 | 3,815 | 3,815 | -95 (-2.43%) | 586,500 |
18 Jun 2018 | USD | 3,910 | 3,920 | 3,890 | 3,910 | 3,910 | -30 (-0.76%) | 320,200 |
15 Jun 2018 | USD | 3,955 | 3,960 | 3,905 | 3,940 | 3,940 | +25 (+0.64%) | 686,900 |
14 Jun 2018 | USD | 3,975 | 3,990 | 3,915 | 3,915 | 3,915 | -105 (-2.61%) | 619,200 |
13 Jun 2018 | USD | 3,990 | 4,030 | 3,985 | 4,020 | 4,020 | +25 (+0.63%) | 394,900 |
12 Jun 2018 | USD | 4,015 | 4,040 | 3,970 | 3,995 | 3,995 | +10 (+0.25%) | 488,200 |
11 Jun 2018 | USD | 3,990 | 4,015 | 3,945 | 3,985 | 3,985 | -10 (-0.25%) | 294,900 |
8 Jun 2018 | USD | 4,025 | 4,060 | 3,985 | 3,995 | 3,995 | -20 (-0.50%) | 1,082,000 |
7 Jun 2018 | USD | 3,965 | 4,030 | 3,965 | 4,015 | 4,015 | +90 (+2.29%) | 649,100 |
6 Jun 2018 | USD | 3,890 | 3,945 | 3,870 | 3,925 | 3,925 | +35 (+0.90%) | 571,600 |
5 Jun 2018 | USD | 3,890 | 3,910 | 3,850 | 3,890 | 3,890 | +5 (+0.13%) | 548,200 |
4 Jun 2018 | USD | 3,885 | 3,915 | 3,855 | 3,885 | 3,885 | +120 (+3.19%) | 626,700 |
1 Jun 2018 | USD | 3,715 | 3,785 | 3,705 | 3,765 | 3,765 | +5 (+0.13%) | 586,800 |
31 May 2018 | USD | 3,735 | 3,775 | 3,700 | 3,760 | 3,760 | +65 (+1.76%) | 913,200 |
30 May 2018 | USD | 3,685 | 3,725 | 3,680 | 3,695 | 3,695 | -90 (-2.38%) | 669,600 |
29 May 2018 | USD | 3,800 | 3,825 | 3,755 | 3,785 | 3,785 | -5 (-0.13%) | 463,800 |
28 May 2018 | USD | 3,880 | 3,895 | 3,780 | 3,790 | 3,790 | -135 (-3.44%) | 631,800 |
25 May 2018 | USD | 3,945 | 4,000 | 3,910 | 3,925 | 3,925 | -35 (-0.88%) | 543,000 |
24 May 2018 | USD | 4,055 | 4,060 | 3,945 | 3,960 | 3,960 | -75 (-1.86%) | 613,800 |
23 May 2018 | USD | 4,110 | 4,135 | 4,030 | 4,035 | 4,035 | -120 (-2.89%) | 698,200 |
22 May 2018 | USD | 4,170 | 4,170 | 4,135 | 4,155 | 4,155 | +25 (+0.61%) | 352,000 |
21 May 2018 | USD | 4,135 | 4,150 | 4,110 | 4,130 | 4,130 | -10 (-0.24%) | 355,300 |
18 May 2018 | USD | 4,150 | 4,155 | 4,115 | 4,140 | 4,140 | -10 (-0.24%) | 534,900 |
17 May 2018 | USD | 4,100 | 4,165 | 4,075 | 4,150 | 4,150 | +95 (+2.34%) | 607,500 |
16 May 2018 | USD | 4,105 | 4,115 | 4,040 | 4,055 | 4,055 | -35 (-0.86%) | 522,700 |
15 May 2018 | USD | 4,120 | 4,130 | 4,085 | 4,090 | 4,090 | -5 (-0.12%) | 479,500 |
14 May 2018 | USD | 4,070 | 4,105 | 4,045 | 4,095 | 4,095 | +10 (+0.24%) | 454,600 |
11 May 2018 | USD | 4,065 | 4,100 | 4,050 | 4,085 | 4,085 | +20 (+0.49%) | 642,400 |