Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2018 | USD | 4,580 | 4,595 | 4,530 | 4,555 | 4,555 | -30 (-0.65%) | 382,200 |
27 Jun 2018 | USD | 4,535 | 4,595 | 4,515 | 4,585 | 4,585 | +60 (+1.33%) | 282,000 |
26 Jun 2018 | USD | 4,485 | 4,535 | 4,465 | 4,525 | 4,525 | +40 (+0.89%) | 321,000 |
25 Jun 2018 | USD | 4,575 | 4,590 | 4,475 | 4,485 | 4,485 | -105 (-2.29%) | 294,900 |
22 Jun 2018 | USD | 4,560 | 4,605 | 4,555 | 4,590 | 4,590 | +10 (+0.22%) | 261,900 |
21 Jun 2018 | USD | 4,610 | 4,650 | 4,580 | 4,580 | 4,580 | -55 (-1.19%) | 334,500 |
20 Jun 2018 | USD | 4,630 | 4,665 | 4,600 | 4,635 | 4,635 | -10 (-0.22%) | 344,800 |
19 Jun 2018 | USD | 4,680 | 4,705 | 4,645 | 4,645 | 4,645 | -50 (-1.06%) | 313,200 |
18 Jun 2018 | USD | 4,730 | 4,740 | 4,685 | 4,695 | 4,695 | -45 (-0.95%) | 330,900 |
15 Jun 2018 | USD | 4,740 | 4,765 | 4,710 | 4,740 | 4,740 | 0.0 (0.0%) | 558,900 |
14 Jun 2018 | USD | 4,745 | 4,795 | 4,730 | 4,740 | 4,740 | -25 (-0.52%) | 323,200 |
13 Jun 2018 | USD | 4,745 | 4,795 | 4,745 | 4,765 | 4,765 | +20 (+0.42%) | 235,500 |
12 Jun 2018 | USD | 4,710 | 4,765 | 4,695 | 4,745 | 4,745 | +60 (+1.28%) | 400,000 |
11 Jun 2018 | USD | 4,670 | 4,705 | 4,660 | 4,685 | 4,685 | +10 (+0.21%) | 270,300 |
8 Jun 2018 | USD | 4,645 | 4,700 | 4,645 | 4,675 | 4,675 | +40 (+0.86%) | 566,800 |
7 Jun 2018 | USD | 4,620 | 4,635 | 4,615 | 4,635 | 4,635 | +25 (+0.54%) | 318,000 |
6 Jun 2018 | USD | 4,550 | 4,615 | 4,535 | 4,610 | 4,610 | +35 (+0.77%) | 325,200 |
5 Jun 2018 | USD | 4,580 | 4,610 | 4,555 | 4,575 | 4,575 | -20 (-0.44%) | 255,800 |
4 Jun 2018 | USD | 4,540 | 4,630 | 4,535 | 4,595 | 4,595 | +55 (+1.21%) | 497,900 |
1 Jun 2018 | USD | 4,520 | 4,590 | 4,510 | 4,540 | 4,540 | -15 (-0.33%) | 422,000 |
31 May 2018 | USD | 4,470 | 4,565 | 4,455 | 4,555 | 4,555 | +145 (+3.29%) | 1,815,000 |
30 May 2018 | USD | 4,400 | 4,440 | 4,400 | 4,410 | 4,410 | -45 (-1.01%) | 353,500 |
29 May 2018 | USD | 4,445 | 4,470 | 4,435 | 4,455 | 4,455 | +15 (+0.34%) | 270,400 |
28 May 2018 | USD | 4,435 | 4,460 | 4,415 | 4,440 | 4,440 | +10 (+0.23%) | 250,500 |
25 May 2018 | USD | 4,400 | 4,440 | 4,385 | 4,430 | 4,430 | +20 (+0.45%) | 240,300 |
24 May 2018 | USD | 4,380 | 4,435 | 4,375 | 4,410 | 4,410 | +25 (+0.57%) | 281,300 |
23 May 2018 | USD | 4,350 | 4,395 | 4,345 | 4,385 | 4,385 | -5 (-0.11%) | 315,400 |
22 May 2018 | USD | 4,350 | 4,400 | 4,330 | 4,390 | 4,390 | +15 (+0.34%) | 267,200 |
21 May 2018 | USD | 4,390 | 4,400 | 4,365 | 4,375 | 4,375 | -15 (-0.34%) | 178,800 |
18 May 2018 | USD | 4,405 | 4,405 | 4,355 | 4,390 | 4,390 | +30 (+0.69%) | 271,500 |