Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 5,320 | 5,320 | 5,180 | 5,250 | 5,250 | -110 (-2.05%) | 411,200 |
19 Jun 2018 | USD | 5,370 | 5,430 | 5,350 | 5,360 | 5,360 | -60 (-1.11%) | 147,000 |
18 Jun 2018 | USD | 5,500 | 5,560 | 5,370 | 5,420 | 5,420 | -120 (-2.17%) | 162,600 |
15 Jun 2018 | USD | 5,590 | 5,690 | 5,530 | 5,540 | 5,540 | +50 (+0.91%) | 259,300 |
14 Jun 2018 | USD | 5,560 | 5,620 | 5,470 | 5,490 | 5,490 | -130 (-2.31%) | 436,400 |
13 Jun 2018 | USD | 5,720 | 5,750 | 5,610 | 5,620 | 5,620 | -100 (-1.75%) | 195,200 |
12 Jun 2018 | USD | 5,750 | 5,750 | 5,690 | 5,720 | 5,720 | -20 (-0.35%) | 143,600 |
11 Jun 2018 | USD | 5,740 | 5,780 | 5,690 | 5,740 | 5,740 | -10 (-0.17%) | 129,600 |
8 Jun 2018 | USD | 5,770 | 5,820 | 5,730 | 5,750 | 5,750 | -60 (-1.03%) | 254,900 |
7 Jun 2018 | USD | 5,870 | 5,910 | 5,810 | 5,810 | 5,810 | +20 (+0.35%) | 152,900 |
6 Jun 2018 | USD | 5,810 | 5,830 | 5,760 | 5,790 | 5,790 | -50 (-0.86%) | 124,800 |
5 Jun 2018 | USD | 5,880 | 5,880 | 5,790 | 5,840 | 5,840 | -50 (-0.85%) | 161,100 |
4 Jun 2018 | USD | 5,790 | 5,930 | 5,750 | 5,890 | 5,890 | +180 (+3.15%) | 220,800 |
1 Jun 2018 | USD | 5,610 | 5,760 | 5,600 | 5,710 | 5,710 | +10 (+0.18%) | 330,800 |
31 May 2018 | USD | 5,650 | 5,720 | 5,620 | 5,700 | 5,700 | +50 (+0.88%) | 813,300 |
30 May 2018 | USD | 5,600 | 5,690 | 5,600 | 5,650 | 5,650 | -120 (-2.08%) | 258,500 |
29 May 2018 | USD | 5,830 | 5,830 | 5,760 | 5,770 | 5,770 | -70 (-1.20%) | 154,900 |
28 May 2018 | USD | 5,860 | 5,870 | 5,800 | 5,840 | 5,840 | -20 (-0.34%) | 202,900 |
25 May 2018 | USD | 5,880 | 5,920 | 5,830 | 5,860 | 5,860 | -70 (-1.18%) | 235,200 |
24 May 2018 | USD | 6,030 | 6,050 | 5,900 | 5,930 | 5,930 | -120 (-1.98%) | 222,200 |
23 May 2018 | USD | 6,120 | 6,190 | 6,040 | 6,050 | 6,050 | -120 (-1.94%) | 230,000 |
22 May 2018 | USD | 6,220 | 6,220 | 6,150 | 6,170 | 6,170 | -60 (-0.96%) | 201,900 |
21 May 2018 | USD | 6,250 | 6,270 | 6,170 | 6,230 | 6,230 | -90 (-1.42%) | 171,300 |
18 May 2018 | USD | 6,380 | 6,380 | 6,300 | 6,320 | 6,320 | -30 (-0.47%) | 160,200 |
17 May 2018 | USD | 6,350 | 6,380 | 6,330 | 6,350 | 6,350 | -20 (-0.31%) | 152,100 |
16 May 2018 | USD | 6,330 | 6,420 | 6,310 | 6,370 | 6,370 | -10 (-0.16%) | 145,300 |
15 May 2018 | USD | 6,300 | 6,470 | 6,300 | 6,380 | 6,380 | +10 (+0.16%) | 195,700 |
14 May 2018 | USD | 6,380 | 6,410 | 6,270 | 6,370 | 6,370 | -80 (-1.24%) | 195,700 |
11 May 2018 | USD | 6,450 | 6,500 | 6,430 | 6,450 | 6,450 | -20 (-0.31%) | 193,600 |
10 May 2018 | USD | 6,450 | 6,510 | 6,430 | 6,470 | 6,470 | +20 (+0.31%) | 128,200 |