Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 4,310 | 4,325 | 4,300 | 4,300 | 4,300 | -25 (-0.58%) | 212,200 |
8 Aug 2018 | USD | 4,360 | 4,405 | 4,325 | 4,325 | 4,325 | -60 (-1.37%) | 236,100 |
7 Aug 2018 | USD | 4,350 | 4,385 | 4,330 | 4,385 | 4,385 | +60 (+1.39%) | 195,600 |
6 Aug 2018 | USD | 4,355 | 4,375 | 4,320 | 4,325 | 4,325 | -30 (-0.69%) | 202,800 |
3 Aug 2018 | USD | 4,400 | 4,400 | 4,345 | 4,355 | 4,355 | -45 (-1.02%) | 243,400 |
2 Aug 2018 | USD | 4,430 | 4,465 | 4,385 | 4,400 | 4,400 | -20 (-0.45%) | 231,700 |
1 Aug 2018 | USD | 4,450 | 4,455 | 4,410 | 4,420 | 4,420 | -20 (-0.45%) | 244,100 |
31 Jul 2018 | USD | 4,435 | 4,470 | 4,405 | 4,440 | 4,440 | -25 (-0.56%) | 324,700 |
30 Jul 2018 | USD | 4,440 | 4,480 | 4,430 | 4,465 | 4,465 | -10 (-0.22%) | 143,500 |
27 Jul 2018 | USD | 4,450 | 4,490 | 4,430 | 4,475 | 4,475 | +45 (+1.02%) | 275,300 |
26 Jul 2018 | USD | 4,415 | 4,435 | 4,395 | 4,430 | 4,430 | +75 (+1.72%) | 190,500 |
25 Jul 2018 | USD | 4,420 | 4,430 | 4,355 | 4,355 | 4,355 | -35 (-0.80%) | 184,000 |
24 Jul 2018 | USD | 4,410 | 4,435 | 4,385 | 4,390 | 4,390 | +10 (+0.23%) | 214,400 |
23 Jul 2018 | USD | 4,370 | 4,415 | 4,360 | 4,380 | 4,380 | -15 (-0.34%) | 214,200 |
20 Jul 2018 | USD | 4,345 | 4,400 | 4,345 | 4,395 | 4,395 | +55 (+1.27%) | 261,000 |
19 Jul 2018 | USD | 4,410 | 4,410 | 4,340 | 4,340 | 4,340 | -70 (-1.59%) | 208,900 |
18 Jul 2018 | USD | 4,450 | 4,485 | 4,395 | 4,410 | 4,410 | -5 (-0.11%) | 277,600 |
17 Jul 2018 | USD | 4,300 | 4,420 | 4,300 | 4,415 | 4,415 | +100 (+2.32%) | 258,200 |
16 Jul 2018 | USD | 4,315 | 4,315 | 4,315 | 4,315 | 4,315 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 4,305 | 4,325 | 4,290 | 4,315 | 4,315 | +25 (+0.58%) | 255,600 |
12 Jul 2018 | USD | 4,295 | 4,330 | 4,280 | 4,290 | 4,290 | +30 (+0.70%) | 314,500 |
11 Jul 2018 | USD | 4,270 | 4,310 | 4,255 | 4,260 | 4,260 | -25 (-0.58%) | 331,000 |
10 Jul 2018 | USD | 4,355 | 4,355 | 4,285 | 4,285 | 4,285 | -55 (-1.27%) | 433,800 |
9 Jul 2018 | USD | 4,365 | 4,380 | 4,340 | 4,340 | 4,340 | -15 (-0.34%) | 154,400 |
6 Jul 2018 | USD | 4,385 | 4,415 | 4,345 | 4,355 | 4,355 | 0.0 (0.0%) | 274,800 |
5 Jul 2018 | USD | 4,385 | 4,390 | 4,340 | 4,355 | 4,355 | -30 (-0.68%) | 303,300 |
4 Jul 2018 | USD | 4,300 | 4,390 | 4,295 | 4,385 | 4,385 | +50 (+1.15%) | 276,800 |
3 Jul 2018 | USD | 4,400 | 4,400 | 4,305 | 4,335 | 4,335 | -25 (-0.57%) | 330,200 |
2 Jul 2018 | USD | 4,490 | 4,490 | 4,355 | 4,360 | 4,360 | -160 (-3.54%) | 326,100 |
29 Jun 2018 | USD | 4,550 | 4,560 | 4,510 | 4,520 | 4,520 | -35 (-0.77%) | 259,900 |