Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | USD | 3,160 | 3,220 | 3,150 | 3,210 | 3,210 | +15 (+0.47%) | 78,900 |
10 Jul 2018 | USD | 3,190 | 3,220 | 3,160 | 3,195 | 3,195 | +50 (+1.59%) | 47,400 |
9 Jul 2018 | USD | 3,135 | 3,165 | 3,095 | 3,145 | 3,145 | +10 (+0.32%) | 37,300 |
6 Jul 2018 | USD | 3,135 | 3,155 | 3,080 | 3,135 | 3,135 | -15 (-0.48%) | 54,300 |
5 Jul 2018 | USD | 3,160 | 3,180 | 3,130 | 3,150 | 3,150 | -20 (-0.63%) | 51,600 |
4 Jul 2018 | USD | 3,130 | 3,180 | 3,130 | 3,170 | 3,170 | -10 (-0.31%) | 28,300 |
3 Jul 2018 | USD | 3,200 | 3,200 | 3,145 | 3,180 | 3,180 | -10 (-0.31%) | 33,200 |
2 Jul 2018 | USD | 3,225 | 3,225 | 3,175 | 3,190 | 3,190 | -30 (-0.93%) | 47,900 |
29 Jun 2018 | USD | 3,225 | 3,250 | 3,190 | 3,220 | 3,220 | -10 (-0.31%) | 37,800 |
28 Jun 2018 | USD | 3,175 | 3,235 | 3,170 | 3,230 | 3,230 | +55 (+1.73%) | 55,300 |
27 Jun 2018 | USD | 3,160 | 3,190 | 3,135 | 3,175 | 3,175 | +15 (+0.47%) | 27,200 |
26 Jun 2018 | USD | 3,125 | 3,160 | 3,090 | 3,160 | 3,160 | +35 (+1.12%) | 28,900 |
25 Jun 2018 | USD | 3,170 | 3,185 | 3,105 | 3,125 | 3,125 | +20 (+0.64%) | 49,800 |
22 Jun 2018 | USD | 3,110 | 3,120 | 3,055 | 3,105 | 3,105 | +20 (+0.65%) | 37,900 |
21 Jun 2018 | USD | 3,135 | 3,155 | 3,085 | 3,085 | 3,085 | -30 (-0.96%) | 43,900 |
20 Jun 2018 | USD | 3,110 | 3,125 | 3,045 | 3,115 | 3,115 | -10 (-0.32%) | 67,200 |
19 Jun 2018 | USD | 3,090 | 3,140 | 3,090 | 3,125 | 3,125 | +60 (+1.96%) | 50,600 |
18 Jun 2018 | USD | 3,105 | 3,140 | 3,040 | 3,065 | 3,065 | -70 (-2.23%) | 48,900 |
15 Jun 2018 | USD | 3,200 | 3,210 | 3,070 | 3,135 | 3,135 | -15 (-0.48%) | 96,300 |
14 Jun 2018 | USD | 3,140 | 3,165 | 3,115 | 3,150 | 3,150 | 0.0 (0.0%) | 23,400 |
13 Jun 2018 | USD | 3,130 | 3,150 | 3,125 | 3,150 | 3,150 | +25 (+0.80%) | 19,500 |
12 Jun 2018 | USD | 3,160 | 3,165 | 3,125 | 3,125 | 3,125 | -20 (-0.64%) | 24,600 |
11 Jun 2018 | USD | 3,165 | 3,175 | 3,140 | 3,145 | 3,145 | -40 (-1.26%) | 25,700 |
8 Jun 2018 | USD | 3,200 | 3,210 | 3,165 | 3,185 | 3,185 | -5 (-0.16%) | 58,800 |
7 Jun 2018 | USD | 3,155 | 3,200 | 3,140 | 3,190 | 3,190 | +40 (+1.27%) | 41,900 |
6 Jun 2018 | USD | 3,130 | 3,150 | 3,095 | 3,150 | 3,150 | +20 (+0.64%) | 42,100 |
5 Jun 2018 | USD | 3,175 | 3,175 | 3,085 | 3,130 | 3,130 | 0.0 (0.0%) | 52,300 |
4 Jun 2018 | USD | 3,075 | 3,130 | 3,065 | 3,130 | 3,130 | +90 (+2.96%) | 88,900 |
1 Jun 2018 | USD | 2,961 | 3,065 | 2,951 | 3,040 | 3,040 | +106 (+3.61%) | 85,600 |
31 May 2018 | USD | 2,970 | 2,970 | 2,926 | 2,934 | 2,934 | -24 (-0.81%) | 93,900 |