Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | USD | 3,180 | 3,211 | 3,168 | 3,211 | 3,211 | +27 (+0.85%) | 2,492,900 |
6 Aug 2018 | USD | 3,184 | 3,212 | 3,176 | 3,184 | 3,184 | +27 (+0.86%) | 3,244,500 |
3 Aug 2018 | USD | 3,218 | 3,224 | 3,151 | 3,157 | 3,157 | -38 (-1.19%) | 4,640,600 |
2 Aug 2018 | USD | 3,135 | 3,230 | 3,108 | 3,195 | 3,195 | +20 (+0.63%) | 9,874,500 |
1 Aug 2018 | USD | 3,135 | 3,181 | 3,130 | 3,175 | 3,175 | +58 (+1.86%) | 3,442,600 |
31 Jul 2018 | USD | 3,142 | 3,152 | 3,108 | 3,117 | 3,117 | -59 (-1.86%) | 5,264,900 |
30 Jul 2018 | USD | 3,173 | 3,190 | 3,167 | 3,176 | 3,176 | -12 (-0.38%) | 2,063,200 |
27 Jul 2018 | USD | 3,173 | 3,197 | 3,171 | 3,188 | 3,188 | +19 (+0.60%) | 2,710,800 |
26 Jul 2018 | USD | 3,155 | 3,188 | 3,152 | 3,169 | 3,169 | +44 (+1.41%) | 3,705,600 |
25 Jul 2018 | USD | 3,098 | 3,133 | 3,091 | 3,125 | 3,125 | +29 (+0.94%) | 3,098,200 |
24 Jul 2018 | USD | 3,105 | 3,105 | 3,074 | 3,096 | 3,096 | +6 (+0.19%) | 2,069,600 |
23 Jul 2018 | USD | 3,062 | 3,105 | 3,061 | 3,090 | 3,090 | -2 (-0.06%) | 2,438,700 |
20 Jul 2018 | USD | 3,117 | 3,122 | 3,064 | 3,092 | 3,092 | -30 (-0.96%) | 3,611,700 |
19 Jul 2018 | USD | 3,159 | 3,162 | 3,117 | 3,122 | 3,122 | -26 (-0.83%) | 3,159,700 |
18 Jul 2018 | USD | 3,134 | 3,159 | 3,124 | 3,148 | 3,148 | +39 (+1.25%) | 2,567,400 |
17 Jul 2018 | USD | 3,104 | 3,141 | 3,103 | 3,109 | 3,109 | -17 (-0.54%) | 3,266,400 |
16 Jul 2018 | USD | 3,126 | 3,126 | 3,126 | 3,126 | 3,126 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,094 | 3,136 | 3,080 | 3,126 | 3,126 | +35 (+1.13%) | 3,258,300 |
12 Jul 2018 | USD | 3,139 | 3,156 | 3,091 | 3,091 | 3,091 | -48 (-1.53%) | 3,623,900 |
11 Jul 2018 | USD | 3,129 | 3,149 | 3,105 | 3,139 | 3,139 | +7 (+0.22%) | 3,497,900 |
10 Jul 2018 | USD | 3,150 | 3,170 | 3,132 | 3,132 | 3,132 | -1 (-0.03%) | 3,703,800 |
9 Jul 2018 | USD | 3,109 | 3,136 | 3,086 | 3,133 | 3,133 | +24 (+0.77%) | 2,629,300 |
6 Jul 2018 | USD | 3,048 | 3,124 | 3,046 | 3,109 | 3,109 | +98 (+3.25%) | 5,390,800 |
5 Jul 2018 | USD | 3,071 | 3,082 | 3,006 | 3,011 | 3,011 | -66 (-2.14%) | 4,659,200 |
4 Jul 2018 | USD | 3,038 | 3,097 | 3,038 | 3,077 | 3,077 | +50 (+1.65%) | 3,687,500 |
3 Jul 2018 | USD | 3,056 | 3,061 | 3,001 | 3,027 | 3,027 | -24 (-0.79%) | 4,121,000 |
2 Jul 2018 | USD | 3,071 | 3,109 | 3,045 | 3,051 | 3,051 | -27 (-0.88%) | 3,098,900 |
29 Jun 2018 | USD | 3,069 | 3,081 | 3,035 | 3,078 | 3,078 | -3 (-0.10%) | 3,940,000 |
28 Jun 2018 | USD | 3,087 | 3,098 | 3,065 | 3,081 | 3,081 | -7 (-0.23%) | 3,105,000 |
27 Jun 2018 | USD | 3,102 | 3,117 | 3,057 | 3,088 | 3,088 | +12 (+0.39%) | 3,891,800 |