Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | USD | 2,560 | 2,580 | 2,538 | 2,547 | 2,547 | -2.5 (-0.10%) | 2,455,600 |
3 Aug 2018 | USD | 2,602 | 2,603 | 2,542 | 2,549.5 | 2,549.5 | -62.5 (-2.39%) | 4,253,400 |
2 Aug 2018 | USD | 2,640 | 2,650.5 | 2,607.5 | 2,612 | 2,612 | -37 (-1.40%) | 2,669,900 |
1 Aug 2018 | USD | 2,689.5 | 2,706.5 | 2,645.5 | 2,649 | 2,649 | -17 (-0.64%) | 4,046,600 |
31 Jul 2018 | USD | 2,694 | 2,694 | 2,649 | 2,666 | 2,666 | -14.5 (-0.54%) | 4,084,800 |
30 Jul 2018 | USD | 2,704.5 | 2,712.5 | 2,676.5 | 2,680.5 | 2,680.5 | -29.5 (-1.09%) | 2,188,900 |
27 Jul 2018 | USD | 2,718.5 | 2,720.5 | 2,702.5 | 2,710 | 2,710 | +5.5 (+0.20%) | 1,822,500 |
26 Jul 2018 | USD | 2,721.5 | 2,728 | 2,697 | 2,704.5 | 2,704.5 | +0.5 (+0.02%) | 2,779,600 |
25 Jul 2018 | USD | 2,741 | 2,751 | 2,700.5 | 2,704 | 2,704 | -48.5 (-1.76%) | 2,795,400 |
24 Jul 2018 | USD | 2,724 | 2,770 | 2,716.5 | 2,752.5 | 2,752.5 | +54 (+2.00%) | 2,789,000 |
23 Jul 2018 | USD | 2,737.5 | 2,746 | 2,691.5 | 2,698.5 | 2,698.5 | -66 (-2.39%) | 3,603,800 |
20 Jul 2018 | USD | 2,770 | 2,795 | 2,759 | 2,764.5 | 2,764.5 | +11 (+0.40%) | 3,376,100 |
19 Jul 2018 | USD | 2,763.5 | 2,764.5 | 2,750 | 2,753.5 | 2,753.5 | +3.5 (+0.13%) | 3,386,600 |
18 Jul 2018 | USD | 2,767 | 2,776.5 | 2,747 | 2,750 | 2,750 | +22 (+0.81%) | 2,423,900 |
17 Jul 2018 | USD | 2,698 | 2,729 | 2,695.5 | 2,728 | 2,728 | +45 (+1.68%) | 3,772,400 |
16 Jul 2018 | USD | 2,683 | 2,683 | 2,683 | 2,683 | 2,683 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,677.5 | 2,691.5 | 2,661.5 | 2,683 | 2,683 | +24 (+0.90%) | 2,327,700 |
12 Jul 2018 | USD | 2,676.5 | 2,682.5 | 2,650.5 | 2,659 | 2,659 | -1.5 (-0.06%) | 2,548,400 |
11 Jul 2018 | USD | 2,670 | 2,695 | 2,643 | 2,660.5 | 2,660.5 | -33.5 (-1.24%) | 2,178,500 |
10 Jul 2018 | USD | 2,724 | 2,734.5 | 2,694 | 2,694 | 2,694 | -3.5 (-0.13%) | 3,425,700 |
9 Jul 2018 | USD | 2,681 | 2,710 | 2,668 | 2,697.5 | 2,697.5 | +40.5 (+1.52%) | 2,898,600 |
6 Jul 2018 | USD | 2,668 | 2,670 | 2,646 | 2,657 | 2,657 | +7 (+0.26%) | 2,525,100 |
5 Jul 2018 | USD | 2,659 | 2,673 | 2,645 | 2,650 | 2,650 | -0.5 (-0.02%) | 3,683,100 |
4 Jul 2018 | USD | 2,625.5 | 2,662.5 | 2,625.5 | 2,650.5 | 2,650.5 | +10 (+0.38%) | 2,484,700 |
3 Jul 2018 | USD | 2,640 | 2,656 | 2,612.5 | 2,640.5 | 2,640.5 | -5 (-0.19%) | 3,018,000 |
2 Jul 2018 | USD | 2,660 | 2,681.5 | 2,643 | 2,645.5 | 2,645.5 | -28.5 (-1.07%) | 3,842,200 |
29 Jun 2018 | USD | 2,675.5 | 2,678.5 | 2,641 | 2,674 | 2,674 | -3 (-0.11%) | 3,538,600 |
28 Jun 2018 | USD | 2,663 | 2,679 | 2,656.5 | 2,677 | 2,677 | -2 (-0.07%) | 3,163,200 |
27 Jun 2018 | USD | 2,709 | 2,716.5 | 2,674.5 | 2,679 | 2,679 | -25 (-0.92%) | 2,676,200 |
26 Jun 2018 | USD | 2,675 | 2,712.5 | 2,671 | 2,704 | 2,704 | +22 (+0.82%) | 2,352,400 |