Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | USD | 3,330 | 3,415 | 3,330 | 3,387 | 3,387 | +74 (+2.23%) | 1,222,600 |
14 Aug 2018 | USD | 3,236 | 3,313 | 3,222 | 3,313 | 3,313 | +108 (+3.37%) | 1,020,400 |
13 Aug 2018 | USD | 3,273 | 3,273 | 3,188 | 3,205 | 3,205 | -79 (-2.41%) | 1,729,600 |
10 Aug 2018 | USD | 3,285 | 3,295 | 3,274 | 3,284 | 3,284 | 0.0 (0.0%) | 1,259,600 |
9 Aug 2018 | USD | 3,284 | 3,296 | 3,276 | 3,284 | 3,284 | +8 (+0.24%) | 865,400 |
8 Aug 2018 | USD | 3,291 | 3,345 | 3,266 | 3,276 | 3,276 | -18 (-0.55%) | 1,580,600 |
7 Aug 2018 | USD | 3,302 | 3,339 | 3,287 | 3,294 | 3,294 | -38 (-1.14%) | 1,221,300 |
6 Aug 2018 | USD | 3,332 | 3,370 | 3,297 | 3,332 | 3,332 | -42 (-1.24%) | 1,091,000 |
3 Aug 2018 | USD | 3,424 | 3,433 | 3,361 | 3,374 | 3,374 | -37 (-1.08%) | 1,142,700 |
2 Aug 2018 | USD | 3,412 | 3,477 | 3,387 | 3,411 | 3,411 | -1 (-0.03%) | 1,769,700 |
1 Aug 2018 | USD | 3,400 | 3,474 | 3,387 | 3,412 | 3,412 | +179 (+5.54%) | 2,907,900 |
31 Jul 2018 | USD | 3,260 | 3,272 | 3,196 | 3,233 | 3,233 | -42 (-1.28%) | 2,196,600 |
30 Jul 2018 | USD | 3,273 | 3,286 | 3,250 | 3,275 | 3,275 | -14 (-0.43%) | 1,158,400 |
27 Jul 2018 | USD | 3,274 | 3,300 | 3,274 | 3,289 | 3,289 | +27 (+0.83%) | 868,900 |
26 Jul 2018 | USD | 3,234 | 3,302 | 3,234 | 3,262 | 3,262 | +14 (+0.43%) | 1,904,000 |
25 Jul 2018 | USD | 3,234 | 3,277 | 3,202 | 3,248 | 3,248 | -56 (-1.69%) | 2,846,200 |
24 Jul 2018 | USD | 3,384 | 3,384 | 3,279 | 3,304 | 3,304 | -56 (-1.67%) | 1,598,800 |
23 Jul 2018 | USD | 3,359 | 3,414 | 3,325 | 3,360 | 3,360 | 0.0 (0.0%) | 1,563,600 |
20 Jul 2018 | USD | 3,405 | 3,412 | 3,352 | 3,360 | 3,360 | -36 (-1.06%) | 1,798,100 |
19 Jul 2018 | USD | 3,380 | 3,408 | 3,375 | 3,396 | 3,396 | +38 (+1.13%) | 1,794,000 |
18 Jul 2018 | USD | 3,302 | 3,389 | 3,301 | 3,358 | 3,358 | +74 (+2.25%) | 1,939,900 |
17 Jul 2018 | USD | 3,190 | 3,291 | 3,174 | 3,284 | 3,284 | +113 (+3.56%) | 2,293,300 |
16 Jul 2018 | USD | 3,171 | 3,171 | 3,171 | 3,171 | 3,171 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,109 | 3,176 | 3,085 | 3,171 | 3,171 | +132 (+4.34%) | 3,420,700 |
12 Jul 2018 | USD | 2,991 | 3,050 | 2,988.5 | 3,039 | 3,039 | +53.5 (+1.79%) | 1,637,400 |
11 Jul 2018 | USD | 2,969 | 3,011 | 2,949 | 2,985.5 | 2,985.5 | +5.5 (+0.18%) | 1,473,300 |
10 Jul 2018 | USD | 3,030 | 3,034 | 2,980 | 2,980 | 2,980 | -36 (-1.19%) | 1,901,600 |
9 Jul 2018 | USD | 3,027 | 3,034 | 3,011 | 3,016 | 3,016 | -41 (-1.34%) | 1,221,200 |
6 Jul 2018 | USD | 3,075 | 3,084 | 3,041 | 3,057 | 3,057 | +24 (+0.79%) | 2,145,500 |
5 Jul 2018 | USD | 3,057 | 3,062 | 3,024 | 3,033 | 3,033 | -50 (-1.62%) | 1,468,400 |