Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | USD | 2,384 | 2,390 | 2,341 | 2,362 | 2,362 | -11 (-0.46%) | 598,700 |
17 Jul 2018 | USD | 2,386 | 2,393 | 2,360 | 2,373 | 2,373 | -20 (-0.84%) | 509,300 |
16 Jul 2018 | USD | 2,393 | 2,393 | 2,393 | 2,393 | 2,393 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 2,339 | 2,398 | 2,321 | 2,393 | 2,393 | +82 (+3.55%) | 923,700 |
12 Jul 2018 | USD | 2,292 | 2,320 | 2,275 | 2,311 | 2,311 | +50 (+2.21%) | 560,800 |
11 Jul 2018 | USD | 2,261 | 2,290 | 2,256 | 2,261 | 2,261 | -18 (-0.79%) | 482,900 |
10 Jul 2018 | USD | 2,358 | 2,361 | 2,279 | 2,279 | 2,279 | -65 (-2.77%) | 687,300 |
9 Jul 2018 | USD | 2,306 | 2,345 | 2,296 | 2,344 | 2,344 | +37 (+1.60%) | 375,200 |
6 Jul 2018 | USD | 2,326 | 2,328 | 2,295 | 2,307 | 2,307 | -9 (-0.39%) | 540,700 |
5 Jul 2018 | USD | 2,366 | 2,369 | 2,309 | 2,316 | 2,316 | -46 (-1.95%) | 486,400 |
4 Jul 2018 | USD | 2,354 | 2,374 | 2,351 | 2,362 | 2,362 | +2 (+0.08%) | 620,200 |
3 Jul 2018 | USD | 2,364 | 2,376 | 2,341 | 2,360 | 2,360 | +10 (+0.43%) | 862,200 |
2 Jul 2018 | USD | 2,428 | 2,428 | 2,343 | 2,350 | 2,350 | -80 (-3.29%) | 837,100 |
29 Jun 2018 | USD | 2,411 | 2,443 | 2,396 | 2,430 | 2,430 | +8 (+0.33%) | 635,200 |
28 Jun 2018 | USD | 2,385 | 2,425 | 2,380 | 2,422 | 2,422 | +28 (+1.17%) | 740,800 |
27 Jun 2018 | USD | 2,346 | 2,428 | 2,346 | 2,394 | 2,394 | +27 (+1.14%) | 718,400 |
26 Jun 2018 | USD | 2,309 | 2,373 | 2,302 | 2,367 | 2,367 | +29 (+1.24%) | 643,400 |
25 Jun 2018 | USD | 2,352 | 2,357 | 2,322 | 2,338 | 2,338 | -16 (-0.68%) | 506,900 |
22 Jun 2018 | USD | 2,299 | 2,362 | 2,299 | 2,354 | 2,354 | +45 (+1.95%) | 748,000 |
21 Jun 2018 | USD | 2,329 | 2,343 | 2,300 | 2,309 | 2,309 | -40 (-1.70%) | 1,091,100 |
20 Jun 2018 | USD | 2,400 | 2,400 | 2,325 | 2,349 | 2,349 | -2 (-0.09%) | 1,097,700 |
19 Jun 2018 | USD | 2,367 | 2,379 | 2,329 | 2,351 | 2,351 | -47 (-1.96%) | 1,141,300 |
18 Jun 2018 | USD | 2,433 | 2,453 | 2,393 | 2,398 | 2,398 | -91 (-3.66%) | 1,120,500 |
15 Jun 2018 | USD | 2,465 | 2,491 | 2,451 | 2,489 | 2,489 | +42 (+1.72%) | 1,873,100 |
14 Jun 2018 | USD | 2,440 | 2,455 | 2,405 | 2,447 | 2,447 | +5 (+0.20%) | 824,600 |
13 Jun 2018 | USD | 2,360 | 2,453 | 2,360 | 2,442 | 2,442 | +73 (+3.08%) | 1,552,000 |
12 Jun 2018 | USD | 2,351 | 2,396 | 2,345 | 2,369 | 2,369 | +37 (+1.59%) | 1,392,300 |
11 Jun 2018 | USD | 2,326 | 2,349 | 2,306 | 2,332 | 2,332 | -21 (-0.89%) | 1,597,800 |
8 Jun 2018 | USD | 2,326 | 2,376 | 2,326 | 2,353 | 2,353 | +9 (+0.38%) | 1,439,000 |
7 Jun 2018 | USD | 2,350 | 2,367 | 2,340 | 2,344 | 2,344 | -15 (-0.64%) | 1,213,200 |