Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 7,925 | 8,014 | 7,913 | 7,985 | 7,985 | +8 (+0.10%) | 482,400 |
4 Jul 2018 | USD | 7,914 | 8,037 | 7,914 | 7,977 | 7,977 | +63 (+0.80%) | 755,100 |
3 Jul 2018 | USD | 7,901 | 7,919 | 7,825 | 7,914 | 7,914 | +31 (+0.39%) | 784,200 |
2 Jul 2018 | USD | 8,113 | 8,113 | 7,872 | 7,883 | 7,883 | -281 (-3.44%) | 562,900 |
29 Jun 2018 | USD | 8,190 | 8,195 | 8,085 | 8,164 | 8,164 | +9 (+0.11%) | 573,400 |
28 Jun 2018 | USD | 8,236 | 8,236 | 8,114 | 8,155 | 8,155 | -101 (-1.22%) | 556,200 |
27 Jun 2018 | USD | 8,267 | 8,287 | 8,191 | 8,256 | 8,256 | +42 (+0.51%) | 790,500 |
26 Jun 2018 | USD | 8,120 | 8,225 | 8,093 | 8,214 | 8,214 | +171 (+2.13%) | 835,700 |
25 Jun 2018 | USD | 8,167 | 8,169 | 8,033 | 8,043 | 8,043 | -113 (-1.39%) | 491,200 |
22 Jun 2018 | USD | 8,088 | 8,172 | 8,084 | 8,156 | 8,156 | +55 (+0.68%) | 438,200 |
21 Jun 2018 | USD | 8,112 | 8,148 | 8,067 | 8,101 | 8,101 | 0.0 (0.0%) | 561,700 |
20 Jun 2018 | USD | 8,005 | 8,109 | 8,005 | 8,101 | 8,101 | +84 (+1.05%) | 501,400 |
19 Jun 2018 | USD | 8,106 | 8,106 | 7,996 | 8,017 | 8,017 | -106 (-1.30%) | 583,200 |
18 Jun 2018 | USD | 8,195 | 8,199 | 8,063 | 8,123 | 8,123 | -79 (-0.96%) | 625,500 |
15 Jun 2018 | USD | 8,180 | 8,229 | 8,151 | 8,202 | 8,202 | +79 (+0.97%) | 753,500 |
14 Jun 2018 | USD | 8,158 | 8,199 | 8,081 | 8,123 | 8,123 | -71 (-0.87%) | 504,300 |
13 Jun 2018 | USD | 8,160 | 8,247 | 8,132 | 8,194 | 8,194 | +67 (+0.82%) | 742,200 |
12 Jun 2018 | USD | 8,000 | 8,145 | 7,975 | 8,127 | 8,127 | +209 (+2.64%) | 741,000 |
11 Jun 2018 | USD | 7,958 | 7,969 | 7,909 | 7,918 | 7,918 | -33 (-0.42%) | 352,200 |
8 Jun 2018 | USD | 7,933 | 8,011 | 7,932 | 7,951 | 7,951 | +6 (+0.08%) | 606,200 |
7 Jun 2018 | USD | 7,950 | 7,959 | 7,906 | 7,945 | 7,945 | -1 (-0.01%) | 390,000 |
6 Jun 2018 | USD | 7,805 | 7,947 | 7,794 | 7,946 | 7,946 | +131 (+1.68%) | 545,400 |
5 Jun 2018 | USD | 7,847 | 7,875 | 7,798 | 7,815 | 7,815 | -47 (-0.60%) | 441,500 |
4 Jun 2018 | USD | 7,863 | 7,917 | 7,851 | 7,862 | 7,862 | +45 (+0.58%) | 449,800 |
1 Jun 2018 | USD | 7,795 | 7,885 | 7,756 | 7,817 | 7,817 | -11 (-0.14%) | 405,500 |
31 May 2018 | USD | 7,761 | 7,869 | 7,741 | 7,828 | 7,828 | +28 (+0.36%) | 987,300 |
30 May 2018 | USD | 7,792 | 7,852 | 7,771 | 7,800 | 7,800 | -113 (-1.43%) | 474,000 |
29 May 2018 | USD | 7,880 | 7,918 | 7,867 | 7,913 | 7,913 | +9 (+0.11%) | 370,500 |
28 May 2018 | USD | 7,940 | 7,945 | 7,870 | 7,904 | 7,904 | -50 (-0.63%) | 337,800 |
25 May 2018 | USD | 7,764 | 7,963 | 7,762 | 7,954 | 7,954 | +191 (+2.46%) | 691,500 |