Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2018 | USD | 3,325 | 3,340 | 3,220 | 3,250 | 3,250 | -120 (-3.56%) | 133,900 |
12 Jun 2018 | USD | 3,465 | 3,465 | 3,340 | 3,370 | 3,370 | -55 (-1.61%) | 55,100 |
11 Jun 2018 | USD | 3,455 | 3,500 | 3,280 | 3,425 | 3,425 | -50 (-1.44%) | 80,000 |
8 Jun 2018 | USD | 3,475 | 3,535 | 3,425 | 3,475 | 3,475 | +10 (+0.29%) | 53,500 |
7 Jun 2018 | USD | 3,300 | 3,465 | 3,290 | 3,465 | 3,465 | +195 (+5.96%) | 72,800 |
6 Jun 2018 | USD | 3,350 | 3,355 | 3,265 | 3,270 | 3,270 | -85 (-2.53%) | 51,400 |
5 Jun 2018 | USD | 3,400 | 3,430 | 3,345 | 3,355 | 3,355 | -15 (-0.45%) | 35,600 |
4 Jun 2018 | USD | 3,325 | 3,415 | 3,325 | 3,370 | 3,370 | +35 (+1.05%) | 44,500 |
1 Jun 2018 | USD | 3,485 | 3,500 | 3,260 | 3,335 | 3,335 | -150 (-4.30%) | 146,600 |
31 May 2018 | USD | 3,410 | 3,555 | 3,410 | 3,485 | 3,485 | +75 (+2.20%) | 61,600 |
30 May 2018 | USD | 3,410 | 3,455 | 3,355 | 3,410 | 3,410 | -45 (-1.30%) | 68,800 |
29 May 2018 | USD | 3,505 | 3,535 | 3,385 | 3,455 | 3,455 | -50 (-1.43%) | 123,400 |
28 May 2018 | USD | 3,495 | 3,595 | 3,470 | 3,505 | 3,505 | +15 (+0.43%) | 62,600 |
25 May 2018 | USD | 3,595 | 3,610 | 3,450 | 3,490 | 3,490 | -105 (-2.92%) | 143,500 |
24 May 2018 | USD | 3,550 | 3,630 | 3,550 | 3,595 | 3,595 | +45 (+1.27%) | 138,700 |
23 May 2018 | USD | 3,720 | 3,740 | 3,505 | 3,550 | 3,550 | -500 (-12.35%) | 427,400 |
22 May 2018 | USD | 4,100 | 4,100 | 3,970 | 4,050 | 4,050 | -20 (-0.49%) | 38,700 |
21 May 2018 | USD | 3,995 | 4,115 | 3,960 | 4,070 | 4,070 | +145 (+3.69%) | 63,100 |
18 May 2018 | USD | 3,920 | 3,990 | 3,880 | 3,925 | 3,925 | -25 (-0.63%) | 36,300 |
17 May 2018 | USD | 4,055 | 4,085 | 3,905 | 3,950 | 3,950 | -150 (-3.66%) | 110,700 |
16 May 2018 | USD | 4,005 | 4,225 | 3,990 | 4,100 | 4,100 | +110 (+2.76%) | 135,500 |
15 May 2018 | USD | 4,080 | 4,095 | 3,970 | 3,990 | 3,990 | -45 (-1.12%) | 51,300 |
14 May 2018 | USD | 4,010 | 4,060 | 3,915 | 4,035 | 4,035 | +25 (+0.62%) | 55,700 |
11 May 2018 | USD | 4,115 | 4,125 | 4,000 | 4,010 | 4,010 | -100 (-2.43%) | 81,000 |
10 May 2018 | USD | 4,050 | 4,125 | 3,970 | 4,110 | 4,110 | +110 (+2.75%) | 84,500 |
9 May 2018 | USD | 3,920 | 4,160 | 3,875 | 4,000 | 4,000 | +80 (+2.04%) | 214,100 |
8 May 2018 | USD | 3,870 | 3,950 | 3,800 | 3,920 | 3,920 | -5 (-0.13%) | 101,700 |
7 May 2018 | USD | 3,680 | 3,955 | 3,565 | 3,925 | 3,925 | +275 (+7.53%) | 221,900 |
4 May 2018 | USD | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |