Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2018 | USD | 2,995 | 3,010 | 2,988 | 3,010 | 3,010 | +20 (+0.67%) | 25,700 |
21 Aug 2018 | USD | 3,000 | 3,005 | 2,980 | 2,990 | 2,990 | -6 (-0.20%) | 33,000 |
20 Aug 2018 | USD | 3,030 | 3,030 | 2,987 | 2,996 | 2,996 | -2 (-0.07%) | 26,000 |
17 Aug 2018 | USD | 3,025 | 3,025 | 2,981 | 2,998 | 2,998 | -1 (-0.03%) | 40,500 |
16 Aug 2018 | USD | 3,010 | 3,020 | 2,980 | 2,999 | 2,999 | -36 (-1.19%) | 56,200 |
15 Aug 2018 | USD | 3,060 | 3,070 | 3,020 | 3,035 | 3,035 | -40 (-1.30%) | 33,900 |
14 Aug 2018 | USD | 3,010 | 3,075 | 3,000 | 3,075 | 3,075 | +65 (+2.16%) | 46,200 |
13 Aug 2018 | USD | 3,050 | 3,055 | 2,973 | 3,010 | 3,010 | -65 (-2.11%) | 116,300 |
10 Aug 2018 | USD | 3,080 | 3,090 | 3,050 | 3,075 | 3,075 | 0.0 (0.0%) | 59,300 |
9 Aug 2018 | USD | 3,110 | 3,125 | 3,055 | 3,075 | 3,075 | -35 (-1.13%) | 65,300 |
8 Aug 2018 | USD | 3,160 | 3,200 | 3,100 | 3,110 | 3,110 | -50 (-1.58%) | 47,300 |
7 Aug 2018 | USD | 3,120 | 3,165 | 3,090 | 3,160 | 3,160 | +45 (+1.44%) | 31,400 |
6 Aug 2018 | USD | 3,175 | 3,220 | 3,110 | 3,115 | 3,115 | -55 (-1.74%) | 42,800 |
3 Aug 2018 | USD | 3,260 | 3,270 | 3,165 | 3,170 | 3,170 | -90 (-2.76%) | 43,400 |
2 Aug 2018 | USD | 3,220 | 3,275 | 3,220 | 3,260 | 3,260 | +40 (+1.24%) | 50,400 |
1 Aug 2018 | USD | 3,265 | 3,265 | 3,175 | 3,220 | 3,220 | -65 (-1.98%) | 49,700 |
31 Jul 2018 | USD | 3,100 | 3,335 | 3,100 | 3,285 | 3,285 | +150 (+4.78%) | 128,100 |
30 Jul 2018 | USD | 3,185 | 3,185 | 3,110 | 3,135 | 3,135 | -30 (-0.95%) | 44,500 |
27 Jul 2018 | USD | 3,185 | 3,185 | 3,145 | 3,165 | 3,165 | +10 (+0.32%) | 60,000 |
26 Jul 2018 | USD | 3,155 | 3,170 | 3,120 | 3,155 | 3,155 | +40 (+1.28%) | 72,900 |
25 Jul 2018 | USD | 3,130 | 3,140 | 3,105 | 3,115 | 3,115 | -5 (-0.16%) | 26,200 |
24 Jul 2018 | USD | 3,110 | 3,130 | 3,105 | 3,120 | 3,120 | +40 (+1.30%) | 23,700 |
23 Jul 2018 | USD | 3,060 | 3,100 | 3,050 | 3,080 | 3,080 | 0.0 (0.0%) | 41,100 |
20 Jul 2018 | USD | 3,050 | 3,080 | 3,035 | 3,080 | 3,080 | +15 (+0.49%) | 63,400 |
19 Jul 2018 | USD | 3,080 | 3,105 | 3,050 | 3,065 | 3,065 | -20 (-0.65%) | 52,800 |
18 Jul 2018 | USD | 3,080 | 3,115 | 3,075 | 3,085 | 3,085 | 0.0 (0.0%) | 40,800 |
17 Jul 2018 | USD | 3,100 | 3,130 | 3,070 | 3,085 | 3,085 | -50 (-1.59%) | 84,300 |
16 Jul 2018 | USD | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 3,180 | 3,200 | 3,130 | 3,135 | 3,135 | -25 (-0.79%) | 56,300 |
12 Jul 2018 | USD | 3,190 | 3,210 | 3,135 | 3,160 | 3,160 | -50 (-1.56%) | 78,600 |