Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2018 | USD | 2,639 | 2,645 | 2,589 | 2,591 | 2,591 | -48 (-1.82%) | 104,400 |
7 Aug 2018 | USD | 2,597 | 2,641 | 2,579 | 2,639 | 2,639 | +49 (+1.89%) | 75,400 |
6 Aug 2018 | USD | 2,577 | 2,613 | 2,564 | 2,590 | 2,590 | +25 (+0.97%) | 79,100 |
3 Aug 2018 | USD | 2,609 | 2,636 | 2,556 | 2,565 | 2,565 | -39 (-1.50%) | 78,500 |
2 Aug 2018 | USD | 2,615 | 2,639 | 2,600 | 2,604 | 2,604 | +26 (+1.01%) | 95,400 |
1 Aug 2018 | USD | 2,563 | 2,590 | 2,530 | 2,578 | 2,578 | -10 (-0.39%) | 237,300 |
31 Jul 2018 | USD | 2,716 | 2,716 | 2,560 | 2,588 | 2,588 | -134 (-4.92%) | 496,400 |
30 Jul 2018 | USD | 2,749 | 2,775 | 2,718 | 2,722 | 2,722 | -27 (-0.98%) | 105,500 |
27 Jul 2018 | USD | 2,757 | 2,760 | 2,743 | 2,749 | 2,749 | +6 (+0.22%) | 84,500 |
26 Jul 2018 | USD | 2,716 | 2,746 | 2,711 | 2,743 | 2,743 | +37 (+1.37%) | 55,700 |
25 Jul 2018 | USD | 2,710 | 2,713 | 2,683 | 2,706 | 2,706 | +36 (+1.35%) | 73,800 |
24 Jul 2018 | USD | 2,682 | 2,696 | 2,666 | 2,670 | 2,670 | +5 (+0.19%) | 45,900 |
23 Jul 2018 | USD | 2,667 | 2,687 | 2,648 | 2,665 | 2,665 | -11 (-0.41%) | 90,900 |
20 Jul 2018 | USD | 2,694 | 2,703 | 2,669 | 2,676 | 2,676 | +4 (+0.15%) | 140,900 |
19 Jul 2018 | USD | 2,665 | 2,684 | 2,655 | 2,672 | 2,672 | +7 (+0.26%) | 86,400 |
18 Jul 2018 | USD | 2,655 | 2,674 | 2,647 | 2,665 | 2,665 | +50 (+1.91%) | 102,900 |
17 Jul 2018 | USD | 2,571 | 2,631 | 2,551 | 2,615 | 2,615 | +73 (+2.87%) | 73,100 |
16 Jul 2018 | USD | 2,542 | 2,542 | 2,542 | 2,542 | 2,542 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,532 | 2,568 | 2,518 | 2,542 | 2,542 | +8 (+0.32%) | 167,500 |
12 Jul 2018 | USD | 2,586 | 2,594 | 2,533 | 2,534 | 2,534 | -21 (-0.82%) | 94,900 |
11 Jul 2018 | USD | 2,589 | 2,596 | 2,542 | 2,555 | 2,555 | -66 (-2.52%) | 91,900 |
10 Jul 2018 | USD | 2,640 | 2,654 | 2,621 | 2,621 | 2,621 | +13 (+0.50%) | 89,800 |
9 Jul 2018 | USD | 2,558 | 2,614 | 2,545 | 2,608 | 2,608 | +51 (+1.99%) | 57,200 |
6 Jul 2018 | USD | 2,607 | 2,615 | 2,539 | 2,557 | 2,557 | -18 (-0.70%) | 131,000 |
5 Jul 2018 | USD | 2,640 | 2,641 | 2,568 | 2,575 | 2,575 | -33 (-1.27%) | 49,200 |
4 Jul 2018 | USD | 2,578 | 2,632 | 2,572 | 2,608 | 2,608 | +30 (+1.16%) | 83,600 |
3 Jul 2018 | USD | 2,630 | 2,637 | 2,560 | 2,578 | 2,578 | -32 (-1.23%) | 73,000 |
2 Jul 2018 | USD | 2,705 | 2,707 | 2,604 | 2,610 | 2,610 | -91 (-3.37%) | 68,500 |
29 Jun 2018 | USD | 2,687 | 2,714 | 2,671 | 2,701 | 2,701 | +27 (+1.01%) | 70,800 |
28 Jun 2018 | USD | 2,656 | 2,674 | 2,644 | 2,674 | 2,674 | -2 (-0.07%) | 68,000 |