Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | USD | 2,780 | 2,782 | 2,721 | 2,731 | 2,731 | -60 (-2.15%) | 586,300 |
15 Aug 2018 | USD | 2,840 | 2,848 | 2,782 | 2,791 | 2,791 | -8 (-0.29%) | 684,200 |
14 Aug 2018 | USD | 2,790 | 2,799 | 2,758 | 2,799 | 2,799 | +43 (+1.56%) | 358,600 |
13 Aug 2018 | USD | 2,750 | 2,789 | 2,746 | 2,756 | 2,756 | -42 (-1.50%) | 351,400 |
10 Aug 2018 | USD | 2,831 | 2,831 | 2,787 | 2,798 | 2,798 | -33 (-1.17%) | 335,200 |
9 Aug 2018 | USD | 2,842 | 2,851 | 2,805 | 2,831 | 2,831 | -17 (-0.60%) | 473,700 |
8 Aug 2018 | USD | 2,906 | 2,906 | 2,843 | 2,848 | 2,848 | -39 (-1.35%) | 389,700 |
7 Aug 2018 | USD | 2,859 | 2,889 | 2,840 | 2,887 | 2,887 | +24 (+0.84%) | 215,000 |
6 Aug 2018 | USD | 2,839 | 2,884 | 2,839 | 2,863 | 2,863 | +38 (+1.35%) | 240,200 |
3 Aug 2018 | USD | 2,884 | 2,889 | 2,813 | 2,825 | 2,825 | -31 (-1.09%) | 221,100 |
2 Aug 2018 | USD | 2,912 | 2,933 | 2,852 | 2,856 | 2,856 | -83 (-2.82%) | 236,300 |
1 Aug 2018 | USD | 3,000 | 3,000 | 2,905 | 2,939 | 2,939 | +86 (+3.01%) | 406,500 |
31 Jul 2018 | USD | 2,864 | 2,888 | 2,824 | 2,853 | 2,853 | -7 (-0.24%) | 184,100 |
30 Jul 2018 | USD | 2,833 | 2,875 | 2,833 | 2,860 | 2,860 | -23 (-0.80%) | 161,200 |
27 Jul 2018 | USD | 2,907 | 2,909 | 2,868 | 2,883 | 2,883 | -11 (-0.38%) | 159,700 |
26 Jul 2018 | USD | 2,844 | 2,897 | 2,844 | 2,894 | 2,894 | +43 (+1.51%) | 106,400 |
25 Jul 2018 | USD | 2,873 | 2,881 | 2,827 | 2,851 | 2,851 | +18 (+0.64%) | 96,900 |
24 Jul 2018 | USD | 2,852 | 2,864 | 2,824 | 2,833 | 2,833 | +30 (+1.07%) | 100,600 |
23 Jul 2018 | USD | 2,815 | 2,833 | 2,794 | 2,803 | 2,803 | +1 (+0.04%) | 113,100 |
20 Jul 2018 | USD | 2,810 | 2,837 | 2,787 | 2,802 | 2,802 | +38 (+1.37%) | 203,400 |
19 Jul 2018 | USD | 2,811 | 2,811 | 2,764 | 2,764 | 2,764 | -3 (-0.11%) | 93,100 |
18 Jul 2018 | USD | 2,798 | 2,806 | 2,758 | 2,767 | 2,767 | -8 (-0.29%) | 53,900 |
17 Jul 2018 | USD | 2,721 | 2,793 | 2,713 | 2,775 | 2,775 | +61 (+2.25%) | 89,200 |
16 Jul 2018 | USD | 2,714 | 2,714 | 2,714 | 2,714 | 2,714 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,716 | 2,730 | 2,696 | 2,714 | 2,714 | +21 (+0.78%) | 63,800 |
12 Jul 2018 | USD | 2,698 | 2,716 | 2,676 | 2,693 | 2,693 | +21 (+0.79%) | 83,600 |
11 Jul 2018 | USD | 2,691 | 2,768 | 2,671 | 2,672 | 2,672 | -36 (-1.33%) | 138,700 |
10 Jul 2018 | USD | 2,713 | 2,725 | 2,685 | 2,708 | 2,708 | +17 (+0.63%) | 98,500 |
9 Jul 2018 | USD | 2,676 | 2,702 | 2,656 | 2,691 | 2,691 | +8 (+0.30%) | 67,500 |
6 Jul 2018 | USD | 2,732 | 2,756 | 2,674 | 2,683 | 2,683 | -20 (-0.74%) | 128,800 |