Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2018 | USD | 1,959 | 1,978 | 1,954 | 1,963 | 1,963 | -9 (-0.46%) | 610,900 |
24 Jul 2018 | USD | 2,006 | 2,013 | 1,970 | 1,972 | 1,972 | -27 (-1.35%) | 613,600 |
23 Jul 2018 | USD | 1,978 | 2,024 | 1,958 | 1,999 | 1,999 | +7 (+0.35%) | 744,000 |
20 Jul 2018 | USD | 1,965 | 1,996 | 1,965 | 1,992 | 1,992 | +34 (+1.74%) | 1,017,800 |
19 Jul 2018 | USD | 1,966 | 1,986 | 1,958 | 1,958 | 1,958 | +1 (+0.05%) | 623,400 |
18 Jul 2018 | USD | 1,936 | 1,975 | 1,936 | 1,957 | 1,957 | +45 (+2.35%) | 864,800 |
17 Jul 2018 | USD | 1,903 | 1,931 | 1,897 | 1,912 | 1,912 | +19 (+1.00%) | 903,000 |
16 Jul 2018 | USD | 1,893 | 1,893 | 1,893 | 1,893 | 1,893 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 1,886 | 1,903 | 1,866 | 1,893 | 1,893 | +7 (+0.37%) | 1,147,000 |
12 Jul 2018 | USD | 1,893 | 1,905 | 1,882 | 1,886 | 1,886 | +1 (+0.05%) | 625,200 |
11 Jul 2018 | USD | 1,891 | 1,894 | 1,863 | 1,885 | 1,885 | -17 (-0.89%) | 784,300 |
10 Jul 2018 | USD | 1,946 | 1,964 | 1,902 | 1,902 | 1,902 | -46 (-2.36%) | 702,400 |
9 Jul 2018 | USD | 1,949 | 1,956 | 1,942 | 1,948 | 1,948 | +7 (+0.36%) | 489,500 |
6 Jul 2018 | USD | 1,969 | 1,975 | 1,931 | 1,941 | 1,941 | -19 (-0.97%) | 951,600 |
5 Jul 2018 | USD | 1,978 | 1,987 | 1,950 | 1,960 | 1,960 | -5 (-0.25%) | 859,400 |
4 Jul 2018 | USD | 1,944 | 1,994 | 1,943 | 1,965 | 1,965 | +27 (+1.39%) | 934,000 |
3 Jul 2018 | USD | 1,941 | 1,967 | 1,925 | 1,938 | 1,938 | +16 (+0.83%) | 852,900 |
2 Jul 2018 | USD | 1,952 | 1,972 | 1,918 | 1,922 | 1,922 | -42 (-2.14%) | 860,300 |
29 Jun 2018 | USD | 1,949 | 1,974 | 1,948 | 1,964 | 1,964 | +24 (+1.24%) | 937,700 |
28 Jun 2018 | USD | 1,925 | 1,945 | 1,918 | 1,940 | 1,940 | -20 (-1.02%) | 993,300 |
27 Jun 2018 | USD | 1,956 | 1,961 | 1,941 | 1,960 | 1,960 | -1 (-0.05%) | 717,700 |
26 Jun 2018 | USD | 1,965 | 1,975 | 1,942 | 1,961 | 1,961 | -22 (-1.11%) | 704,600 |
25 Jun 2018 | USD | 2,040 | 2,048 | 1,973 | 1,983 | 1,983 | -57 (-2.79%) | 692,600 |
22 Jun 2018 | USD | 2,052 | 2,085 | 2,032 | 2,040 | 2,040 | -2 (-0.10%) | 1,280,300 |
21 Jun 2018 | USD | 2,070 | 2,076 | 2,030 | 2,042 | 2,042 | -40 (-1.92%) | 849,400 |
20 Jun 2018 | USD | 2,110 | 2,125 | 2,062 | 2,082 | 2,082 | -17 (-0.81%) | 851,300 |
19 Jun 2018 | USD | 2,143 | 2,151 | 2,097 | 2,099 | 2,099 | -44 (-2.05%) | 607,700 |
18 Jun 2018 | USD | 2,142 | 2,152 | 2,129 | 2,143 | 2,143 | +1 (+0.05%) | 1,132,900 |
15 Jun 2018 | USD | 2,159 | 2,163 | 2,136 | 2,142 | 2,142 | -11 (-0.51%) | 1,009,800 |
14 Jun 2018 | USD | 2,185 | 2,214 | 2,152 | 2,153 | 2,153 | -29 (-1.33%) | 1,271,000 |