Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2018 | USD | 3,920 | 3,934 | 3,914 | 3,928 | 3,928 | +20 (+0.51%) | 579,200 |
8 Aug 2018 | USD | 3,914 | 3,949 | 3,903 | 3,908 | 3,908 | +5 (+0.13%) | 966,200 |
7 Aug 2018 | USD | 3,900 | 3,913 | 3,870 | 3,903 | 3,903 | +3 (+0.08%) | 1,109,400 |
6 Aug 2018 | USD | 3,935 | 3,946 | 3,900 | 3,900 | 3,900 | -29 (-0.74%) | 1,135,600 |
3 Aug 2018 | USD | 3,995 | 3,995 | 3,929 | 3,929 | 3,929 | -84 (-2.09%) | 1,987,500 |
2 Aug 2018 | USD | 4,018 | 4,050 | 3,995 | 4,013 | 4,013 | -3 (-0.07%) | 1,279,600 |
1 Aug 2018 | USD | 4,060 | 4,089 | 4,004 | 4,016 | 4,016 | -84 (-2.05%) | 1,589,200 |
31 Jul 2018 | USD | 4,144 | 4,156 | 4,092 | 4,100 | 4,100 | -45 (-1.09%) | 1,154,200 |
30 Jul 2018 | USD | 4,141 | 4,167 | 4,120 | 4,145 | 4,145 | -26 (-0.62%) | 709,900 |
27 Jul 2018 | USD | 4,172 | 4,188 | 4,155 | 4,171 | 4,171 | +25 (+0.60%) | 627,000 |
26 Jul 2018 | USD | 4,140 | 4,157 | 4,121 | 4,146 | 4,146 | +50 (+1.22%) | 574,400 |
25 Jul 2018 | USD | 4,103 | 4,148 | 4,089 | 4,096 | 4,096 | +10 (+0.24%) | 566,900 |
24 Jul 2018 | USD | 4,120 | 4,138 | 4,082 | 4,086 | 4,086 | -15 (-0.37%) | 532,100 |
23 Jul 2018 | USD | 4,070 | 4,117 | 4,060 | 4,101 | 4,101 | +6 (+0.15%) | 595,400 |
20 Jul 2018 | USD | 4,094 | 4,126 | 4,076 | 4,095 | 4,095 | -5 (-0.12%) | 898,200 |
19 Jul 2018 | USD | 4,136 | 4,155 | 4,100 | 4,100 | 4,100 | +1 (+0.02%) | 744,400 |
18 Jul 2018 | USD | 4,058 | 4,126 | 4,041 | 4,099 | 4,099 | +66 (+1.64%) | 990,900 |
17 Jul 2018 | USD | 4,019 | 4,056 | 4,006 | 4,033 | 4,033 | +51 (+1.28%) | 1,040,800 |
16 Jul 2018 | USD | 3,982 | 3,982 | 3,982 | 3,982 | 3,982 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,960 | 3,995 | 3,951 | 3,982 | 3,982 | +29 (+0.73%) | 772,500 |
12 Jul 2018 | USD | 3,958 | 3,992 | 3,952 | 3,953 | 3,953 | -4 (-0.10%) | 1,056,300 |
11 Jul 2018 | USD | 3,990 | 4,007 | 3,951 | 3,957 | 3,957 | -49 (-1.22%) | 968,300 |
10 Jul 2018 | USD | 3,970 | 4,023 | 3,933 | 4,006 | 4,006 | +31 (+0.78%) | 1,497,300 |
9 Jul 2018 | USD | 3,990 | 4,003 | 3,973 | 3,975 | 3,975 | +1 (+0.03%) | 628,600 |
6 Jul 2018 | USD | 4,000 | 4,007 | 3,961 | 3,974 | 3,974 | -11 (-0.28%) | 951,200 |
5 Jul 2018 | USD | 4,048 | 4,048 | 3,980 | 3,985 | 3,985 | -47 (-1.17%) | 994,300 |
4 Jul 2018 | USD | 4,000 | 4,042 | 3,995 | 4,032 | 4,032 | +16 (+0.40%) | 614,700 |
3 Jul 2018 | USD | 3,998 | 4,030 | 3,993 | 4,016 | 4,016 | +36 (+0.90%) | 861,100 |
2 Jul 2018 | USD | 4,062 | 4,064 | 3,975 | 3,980 | 3,980 | -89 (-2.19%) | 1,205,700 |
29 Jun 2018 | USD | 4,112 | 4,120 | 4,046 | 4,069 | 4,069 | +6 (+0.15%) | 787,000 |