Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | USD | 2,406 | 2,450 | 2,351 | 2,359 | 2,359 | -97 (-3.95%) | 1,740,100 |
5 Jun 2018 | USD | 2,468 | 2,487 | 2,442 | 2,456 | 2,456 | -31 (-1.25%) | 820,300 |
4 Jun 2018 | USD | 2,480 | 2,505 | 2,454 | 2,487 | 2,487 | +45 (+1.84%) | 902,100 |
1 Jun 2018 | USD | 2,464 | 2,500 | 2,436 | 2,442 | 2,442 | -26 (-1.05%) | 1,145,300 |
31 May 2018 | USD | 2,548 | 2,550 | 2,455 | 2,468 | 2,468 | -58 (-2.30%) | 9,375,800 |
30 May 2018 | USD | 2,499 | 2,546 | 2,489 | 2,526 | 2,526 | +1 (+0.04%) | 1,609,400 |
29 May 2018 | USD | 2,590 | 2,597 | 2,511 | 2,525 | 2,525 | -82 (-3.15%) | 1,607,900 |
28 May 2018 | USD | 2,627 | 2,645 | 2,605 | 2,607 | 2,607 | -36 (-1.36%) | 994,900 |
25 May 2018 | USD | 2,615 | 2,650 | 2,599 | 2,643 | 2,643 | +21 (+0.80%) | 1,470,800 |
24 May 2018 | USD | 2,579 | 2,627 | 2,561 | 2,622 | 2,622 | +33 (+1.27%) | 2,138,300 |
23 May 2018 | USD | 2,525 | 2,596 | 2,515 | 2,589 | 2,589 | +62 (+2.45%) | 1,866,700 |
22 May 2018 | USD | 2,512 | 2,530 | 2,499 | 2,527 | 2,527 | +6 (+0.24%) | 612,400 |
21 May 2018 | USD | 2,540 | 2,545 | 2,516 | 2,521 | 2,521 | -17 (-0.67%) | 885,500 |
18 May 2018 | USD | 2,503 | 2,539 | 2,491 | 2,538 | 2,538 | +48 (+1.93%) | 1,748,100 |
17 May 2018 | USD | 2,445 | 2,495 | 2,434 | 2,490 | 2,490 | +60 (+2.47%) | 1,788,800 |
16 May 2018 | USD | 2,380 | 2,444 | 2,379 | 2,430 | 2,430 | +64 (+2.70%) | 2,138,400 |
15 May 2018 | USD | 2,332 | 2,403 | 2,330 | 2,366 | 2,366 | +39 (+1.68%) | 2,346,400 |
14 May 2018 | USD | 2,305 | 2,380 | 2,279 | 2,327 | 2,327 | -78 (-3.24%) | 2,934,900 |
11 May 2018 | USD | 2,330 | 2,426 | 2,326 | 2,405 | 2,405 | +66 (+2.82%) | 1,684,500 |
10 May 2018 | USD | 2,305 | 2,342 | 2,287 | 2,339 | 2,339 | +33 (+1.43%) | 1,229,600 |
9 May 2018 | USD | 2,387 | 2,394 | 2,303 | 2,306 | 2,306 | -65 (-2.74%) | 1,192,900 |
8 May 2018 | USD | 2,387 | 2,406 | 2,366 | 2,371 | 2,371 | -16 (-0.67%) | 668,100 |
7 May 2018 | USD | 2,427 | 2,432 | 2,374 | 2,387 | 2,387 | -58 (-2.37%) | 1,133,700 |
4 May 2018 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 2,412 | 2,456 | 2,412 | 2,445 | 2,445 | +28 (+1.16%) | 1,248,400 |
1 May 2018 | USD | 2,420 | 2,465 | 2,404 | 2,417 | 2,417 | -30 (-1.23%) | 1,147,900 |
30 Apr 2018 | USD | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 2,457 | 2,475 | 2,438 | 2,447 | 2,447 | -28 (-1.13%) | 1,423,500 |
26 Apr 2018 | USD | 2,471 | 2,496 | 2,450 | 2,475 | 2,475 | +22 (+0.90%) | 4,696,700 |