Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 3,086 | 3,089 | 3,046 | 3,076 | 3,076 | -7 (-0.23%) | 3,309,800 |
25 Jun 2018 | USD | 3,123 | 3,130 | 3,075 | 3,083 | 3,083 | -9 (-0.29%) | 2,897,000 |
22 Jun 2018 | USD | 3,063 | 3,105 | 3,053 | 3,092 | 3,092 | -1 (-0.03%) | 3,343,400 |
21 Jun 2018 | USD | 3,112 | 3,127 | 3,088 | 3,093 | 3,093 | -12 (-0.39%) | 3,387,700 |
20 Jun 2018 | USD | 3,113 | 3,120 | 3,052 | 3,105 | 3,105 | -3 (-0.10%) | 4,814,600 |
19 Jun 2018 | USD | 3,131 | 3,191 | 3,102 | 3,108 | 3,108 | -11 (-0.35%) | 5,013,100 |
18 Jun 2018 | USD | 3,164 | 3,183 | 3,110 | 3,119 | 3,119 | -86 (-2.68%) | 5,685,800 |
15 Jun 2018 | USD | 3,176 | 3,209 | 3,165 | 3,205 | 3,205 | +23 (+0.72%) | 8,418,800 |
14 Jun 2018 | USD | 3,190 | 3,209 | 3,171 | 3,182 | 3,182 | -4 (-0.13%) | 3,927,500 |
13 Jun 2018 | USD | 3,176 | 3,196 | 3,163 | 3,186 | 3,186 | +12 (+0.38%) | 2,994,700 |
12 Jun 2018 | USD | 3,200 | 3,205 | 3,163 | 3,174 | 3,174 | -12 (-0.38%) | 3,132,400 |
11 Jun 2018 | USD | 3,172 | 3,202 | 3,155 | 3,186 | 3,186 | +15 (+0.47%) | 2,558,000 |
8 Jun 2018 | USD | 3,181 | 3,213 | 3,166 | 3,171 | 3,171 | -21 (-0.66%) | 4,445,900 |
7 Jun 2018 | USD | 3,180 | 3,213 | 3,172 | 3,192 | 3,192 | +38 (+1.20%) | 3,767,100 |
6 Jun 2018 | USD | 3,141 | 3,163 | 3,133 | 3,154 | 3,154 | +34 (+1.09%) | 3,990,200 |
5 Jun 2018 | USD | 3,129 | 3,140 | 3,106 | 3,120 | 3,120 | +4 (+0.13%) | 2,692,700 |
4 Jun 2018 | USD | 3,071 | 3,123 | 3,071 | 3,116 | 3,116 | +70 (+2.30%) | 3,351,600 |
1 Jun 2018 | USD | 2,998 | 3,059 | 2,995.5 | 3,046 | 3,046 | +15 (+0.49%) | 4,472,900 |
31 May 2018 | USD | 3,033 | 3,058 | 3,002 | 3,031 | 3,031 | +37.5 (+1.25%) | 17,158,000 |
30 May 2018 | USD | 2,987.5 | 3,000 | 2,970 | 2,993.5 | 2,993.5 | -37.5 (-1.24%) | 4,960,000 |
29 May 2018 | USD | 3,040 | 3,052 | 3,011 | 3,031 | 3,031 | -12 (-0.39%) | 3,192,200 |
28 May 2018 | USD | 3,072 | 3,072 | 3,038 | 3,043 | 3,043 | -44 (-1.43%) | 2,929,900 |
25 May 2018 | USD | 3,083 | 3,111 | 3,063 | 3,087 | 3,087 | -44 (-1.41%) | 4,550,800 |
24 May 2018 | USD | 3,154 | 3,164 | 3,126 | 3,131 | 3,131 | -16 (-0.51%) | 3,521,600 |
23 May 2018 | USD | 3,182 | 3,193 | 3,137 | 3,147 | 3,147 | -69 (-2.15%) | 5,224,600 |
22 May 2018 | USD | 3,235 | 3,238 | 3,204 | 3,216 | 3,216 | -4 (-0.12%) | 3,014,000 |
21 May 2018 | USD | 3,219 | 3,234 | 3,210 | 3,220 | 3,220 | -9 (-0.28%) | 3,100,000 |
18 May 2018 | USD | 3,208 | 3,230 | 3,190 | 3,229 | 3,229 | +11 (+0.34%) | 3,952,000 |
17 May 2018 | USD | 3,198 | 3,227 | 3,182 | 3,218 | 3,218 | +22 (+0.69%) | 3,621,600 |
16 May 2018 | USD | 3,170 | 3,212 | 3,170 | 3,196 | 3,196 | +9 (+0.28%) | 3,721,000 |