Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 7,820 | 7,854 | 7,755 | 7,763 | 7,763 | -67 (-0.86%) | 545,700 |
23 May 2018 | USD | 7,830 | 7,856 | 7,800 | 7,830 | 7,830 | -59 (-0.75%) | 521,300 |
22 May 2018 | USD | 7,849 | 7,891 | 7,813 | 7,889 | 7,889 | +69 (+0.88%) | 426,100 |
21 May 2018 | USD | 7,843 | 7,884 | 7,794 | 7,820 | 7,820 | -67 (-0.85%) | 829,700 |
18 May 2018 | USD | 7,885 | 7,912 | 7,840 | 7,887 | 7,887 | +26 (+0.33%) | 555,300 |
17 May 2018 | USD | 7,897 | 7,915 | 7,814 | 7,861 | 7,861 | -17 (-0.22%) | 508,500 |
16 May 2018 | USD | 7,930 | 7,979 | 7,875 | 7,878 | 7,878 | -109 (-1.36%) | 649,100 |
15 May 2018 | USD | 7,982 | 8,019 | 7,972 | 7,987 | 7,987 | -21 (-0.26%) | 560,000 |
14 May 2018 | USD | 7,998 | 8,028 | 7,976 | 8,008 | 8,008 | -4 (-0.05%) | 323,600 |
11 May 2018 | USD | 8,017 | 8,049 | 7,985 | 8,012 | 8,012 | +1 (+0.01%) | 367,300 |
10 May 2018 | USD | 8,002 | 8,020 | 7,929 | 8,011 | 8,011 | +27 (+0.34%) | 407,000 |
9 May 2018 | USD | 8,021 | 8,079 | 7,961 | 7,984 | 7,984 | -85 (-1.05%) | 664,100 |
8 May 2018 | USD | 8,100 | 8,177 | 8,044 | 8,069 | 8,069 | +5 (+0.06%) | 683,500 |
7 May 2018 | USD | 8,043 | 8,112 | 8,023 | 8,064 | 8,064 | +23 (+0.29%) | 716,900 |
4 May 2018 | USD | 8,041 | 8,041 | 8,041 | 8,041 | 8,041 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 8,041 | 8,041 | 8,041 | 8,041 | 8,041 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 8,230 | 8,239 | 7,997 | 8,041 | 8,041 | -215 (-2.60%) | 891,500 |
1 May 2018 | USD | 8,090 | 8,258 | 7,986 | 8,256 | 8,256 | +506 (+6.53%) | 2,087,700 |
30 Apr 2018 | USD | 7,750 | 7,750 | 7,750 | 7,750 | 7,750 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 7,650 | 7,752 | 7,650 | 7,750 | 7,750 | +142 (+1.87%) | 740,200 |
26 Apr 2018 | USD | 7,619 | 7,630 | 7,548 | 7,608 | 7,608 | +7 (+0.09%) | 616,600 |
25 Apr 2018 | USD | 7,548 | 7,657 | 7,540 | 7,601 | 7,601 | +59 (+0.78%) | 545,800 |
24 Apr 2018 | USD | 7,552 | 7,575 | 7,475 | 7,542 | 7,542 | -12 (-0.16%) | 735,100 |
23 Apr 2018 | USD | 7,582 | 7,618 | 7,541 | 7,554 | 7,554 | -34 (-0.45%) | 286,200 |
20 Apr 2018 | USD | 7,581 | 7,640 | 7,564 | 7,588 | 7,588 | +26 (+0.34%) | 429,900 |
19 Apr 2018 | USD | 7,560 | 7,637 | 7,540 | 7,562 | 7,562 | +60 (+0.80%) | 541,800 |
18 Apr 2018 | USD | 7,463 | 7,527 | 7,446 | 7,502 | 7,502 | -9 (-0.12%) | 707,400 |
17 Apr 2018 | USD | 7,538 | 7,569 | 7,503 | 7,511 | 7,511 | +2 (+0.03%) | 598,200 |
16 Apr 2018 | USD | 7,471 | 7,518 | 7,445 | 7,509 | 7,509 | +22 (+0.29%) | 756,700 |
13 Apr 2018 | USD | 7,520 | 7,533 | 7,459 | 7,487 | 7,487 | +18 (+0.24%) | 314,400 |