Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | USD | 3,053 | 3,091 | 3,032 | 3,083 | 3,083 | +6 (+0.19%) | 1,766,900 |
3 Jul 2018 | USD | 3,148 | 3,169 | 3,052 | 3,077 | 3,077 | -41 (-1.31%) | 2,276,300 |
2 Jul 2018 | USD | 3,224 | 3,232 | 3,111 | 3,118 | 3,118 | -146 (-4.47%) | 1,655,000 |
29 Jun 2018 | USD | 3,248 | 3,273 | 3,239 | 3,264 | 3,264 | -10 (-0.31%) | 982,600 |
28 Jun 2018 | USD | 3,244 | 3,279 | 3,216 | 3,274 | 3,274 | +18 (+0.55%) | 1,360,600 |
27 Jun 2018 | USD | 3,250 | 3,268 | 3,210 | 3,256 | 3,256 | -24 (-0.73%) | 1,869,700 |
26 Jun 2018 | USD | 3,323 | 3,369 | 3,275 | 3,280 | 3,280 | -93 (-2.76%) | 2,158,700 |
25 Jun 2018 | USD | 3,462 | 3,471 | 3,366 | 3,373 | 3,373 | -68 (-1.98%) | 1,485,200 |
22 Jun 2018 | USD | 3,481 | 3,496 | 3,427 | 3,441 | 3,441 | -36 (-1.04%) | 2,267,200 |
21 Jun 2018 | USD | 3,420 | 3,487 | 3,416 | 3,477 | 3,477 | +85 (+2.51%) | 1,921,800 |
20 Jun 2018 | USD | 3,412 | 3,414 | 3,365 | 3,392 | 3,392 | -15 (-0.44%) | 2,517,800 |
19 Jun 2018 | USD | 3,427 | 3,437 | 3,395 | 3,407 | 3,407 | 0.0 (0.0%) | 1,846,900 |
18 Jun 2018 | USD | 3,410 | 3,419 | 3,368 | 3,407 | 3,407 | -13 (-0.38%) | 1,849,000 |
15 Jun 2018 | USD | 3,439 | 3,451 | 3,403 | 3,420 | 3,420 | +15 (+0.44%) | 1,633,600 |
14 Jun 2018 | USD | 3,398 | 3,432 | 3,380 | 3,405 | 3,405 | +3 (+0.09%) | 1,706,500 |
13 Jun 2018 | USD | 3,345 | 3,405 | 3,333 | 3,402 | 3,402 | +86 (+2.59%) | 1,714,400 |
12 Jun 2018 | USD | 3,330 | 3,349 | 3,306 | 3,316 | 3,316 | +23 (+0.70%) | 1,135,400 |
11 Jun 2018 | USD | 3,288 | 3,302 | 3,267 | 3,293 | 3,293 | +7 (+0.21%) | 767,000 |
8 Jun 2018 | USD | 3,338 | 3,338 | 3,260 | 3,286 | 3,286 | -16 (-0.48%) | 2,819,800 |
7 Jun 2018 | USD | 3,253 | 3,305 | 3,237 | 3,302 | 3,302 | +62 (+1.91%) | 1,986,300 |
6 Jun 2018 | USD | 3,212 | 3,242 | 3,173 | 3,240 | 3,240 | +58 (+1.82%) | 1,627,200 |
5 Jun 2018 | USD | 3,242 | 3,261 | 3,177 | 3,182 | 3,182 | -63 (-1.94%) | 1,663,600 |
4 Jun 2018 | USD | 3,212 | 3,255 | 3,192 | 3,245 | 3,245 | +67 (+2.11%) | 1,569,900 |
1 Jun 2018 | USD | 3,091 | 3,194 | 3,085 | 3,178 | 3,178 | +54 (+1.73%) | 1,904,900 |
31 May 2018 | USD | 3,120 | 3,141 | 3,082 | 3,124 | 3,124 | +42 (+1.36%) | 5,056,200 |
30 May 2018 | USD | 3,054 | 3,086 | 3,046 | 3,082 | 3,082 | -26 (-0.84%) | 1,699,100 |
29 May 2018 | USD | 3,107 | 3,129 | 3,096 | 3,108 | 3,108 | +1 (+0.03%) | 1,054,100 |
28 May 2018 | USD | 3,138 | 3,153 | 3,103 | 3,107 | 3,107 | -28 (-0.89%) | 1,047,400 |
25 May 2018 | USD | 3,123 | 3,159 | 3,105 | 3,135 | 3,135 | +23 (+0.74%) | 1,454,900 |
24 May 2018 | USD | 3,132 | 3,146 | 3,100 | 3,112 | 3,112 | -8 (-0.26%) | 974,400 |