Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | USD | 5,710 | 5,890 | 5,560 | 5,850 | 5,850 | +440 (+8.13%) | 466,400 |
31 Jul 2018 | USD | 5,550 | 5,660 | 5,370 | 5,410 | 5,410 | -160 (-2.87%) | 492,000 |
30 Jul 2018 | USD | 5,600 | 5,660 | 5,540 | 5,570 | 5,570 | +110 (+2.01%) | 410,700 |
27 Jul 2018 | USD | 5,440 | 5,570 | 5,430 | 5,460 | 5,460 | +80 (+1.49%) | 327,200 |
26 Jul 2018 | USD | 5,390 | 5,400 | 5,330 | 5,380 | 5,380 | +80 (+1.51%) | 168,900 |
25 Jul 2018 | USD | 5,260 | 5,350 | 5,250 | 5,300 | 5,300 | +60 (+1.15%) | 184,600 |
24 Jul 2018 | USD | 5,250 | 5,360 | 5,220 | 5,240 | 5,240 | +40 (+0.77%) | 256,100 |
23 Jul 2018 | USD | 5,110 | 5,270 | 5,070 | 5,200 | 5,200 | +180 (+3.59%) | 281,500 |
20 Jul 2018 | USD | 5,060 | 5,100 | 5,000 | 5,020 | 5,020 | -40 (-0.79%) | 152,900 |
19 Jul 2018 | USD | 5,030 | 5,070 | 4,970 | 5,060 | 5,060 | +20 (+0.40%) | 217,500 |
18 Jul 2018 | USD | 5,100 | 5,120 | 5,040 | 5,040 | 5,040 | 0.0 (0.0%) | 183,200 |
17 Jul 2018 | USD | 5,020 | 5,090 | 5,010 | 5,040 | 5,040 | +50 (+1.00%) | 272,800 |
16 Jul 2018 | USD | 4,990 | 4,990 | 4,990 | 4,990 | 4,990 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 5,000 | 5,030 | 4,955 | 4,990 | 4,990 | -5 (-0.10%) | 194,800 |
12 Jul 2018 | USD | 4,940 | 5,080 | 4,935 | 4,995 | 4,995 | +75 (+1.52%) | 299,200 |
11 Jul 2018 | USD | 4,935 | 4,945 | 4,840 | 4,920 | 4,920 | -75 (-1.50%) | 179,400 |
10 Jul 2018 | USD | 5,000 | 5,050 | 4,995 | 4,995 | 4,995 | +55 (+1.11%) | 190,100 |
9 Jul 2018 | USD | 4,900 | 4,975 | 4,900 | 4,940 | 4,940 | +85 (+1.75%) | 164,900 |
6 Jul 2018 | USD | 4,840 | 4,895 | 4,825 | 4,855 | 4,855 | +40 (+0.83%) | 189,000 |
5 Jul 2018 | USD | 4,860 | 4,865 | 4,800 | 4,815 | 4,815 | -90 (-1.83%) | 206,900 |
4 Jul 2018 | USD | 4,920 | 4,980 | 4,900 | 4,905 | 4,905 | -75 (-1.51%) | 134,700 |
3 Jul 2018 | USD | 5,000 | 5,020 | 4,940 | 4,980 | 4,980 | -20 (-0.40%) | 179,700 |
2 Jul 2018 | USD | 5,090 | 5,100 | 4,960 | 5,000 | 5,000 | -130 (-2.53%) | 276,600 |
29 Jun 2018 | USD | 5,130 | 5,160 | 5,080 | 5,130 | 5,130 | +40 (+0.79%) | 246,300 |
28 Jun 2018 | USD | 5,080 | 5,120 | 5,050 | 5,090 | 5,090 | -20 (-0.39%) | 227,200 |
27 Jun 2018 | USD | 5,130 | 5,170 | 5,100 | 5,110 | 5,110 | -30 (-0.58%) | 232,500 |
26 Jun 2018 | USD | 5,040 | 5,170 | 5,030 | 5,140 | 5,140 | +30 (+0.59%) | 140,300 |
25 Jun 2018 | USD | 5,110 | 5,140 | 5,090 | 5,110 | 5,110 | -40 (-0.78%) | 163,200 |
22 Jun 2018 | USD | 5,050 | 5,160 | 5,040 | 5,150 | 5,150 | +20 (+0.39%) | 395,700 |
21 Jun 2018 | USD | 5,250 | 5,280 | 5,120 | 5,130 | 5,130 | -120 (-2.29%) | 340,500 |