Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2018 | USD | 5,880 | 5,970 | 5,870 | 5,930 | 5,930 | +60 (+1.02%) | 133,900 |
6 Jul 2018 | USD | 5,850 | 5,940 | 5,800 | 5,870 | 5,870 | +100 (+1.73%) | 357,900 |
5 Jul 2018 | USD | 6,050 | 6,050 | 5,730 | 5,770 | 5,770 | -320 (-5.25%) | 476,100 |
4 Jul 2018 | USD | 5,950 | 6,100 | 5,950 | 6,090 | 6,090 | +130 (+2.18%) | 207,400 |
3 Jul 2018 | USD | 5,960 | 6,110 | 5,900 | 5,960 | 5,960 | +20 (+0.34%) | 249,800 |
2 Jul 2018 | USD | 6,090 | 6,120 | 5,930 | 5,940 | 5,940 | -140 (-2.30%) | 182,600 |
29 Jun 2018 | USD | 6,140 | 6,140 | 6,020 | 6,080 | 6,080 | -60 (-0.98%) | 170,800 |
28 Jun 2018 | USD | 6,130 | 6,160 | 6,030 | 6,140 | 6,140 | 0.0 (0.0%) | 225,600 |
27 Jun 2018 | USD | 6,050 | 6,190 | 5,940 | 6,140 | 6,140 | +150 (+2.50%) | 251,900 |
26 Jun 2018 | USD | 5,970 | 6,020 | 5,890 | 5,990 | 5,990 | -60 (-0.99%) | 369,300 |
25 Jun 2018 | USD | 6,100 | 6,100 | 5,980 | 6,050 | 6,050 | -50 (-0.82%) | 259,400 |
22 Jun 2018 | USD | 6,080 | 6,150 | 6,070 | 6,100 | 6,100 | -50 (-0.81%) | 181,600 |
21 Jun 2018 | USD | 6,150 | 6,200 | 6,070 | 6,150 | 6,150 | +10 (+0.16%) | 288,200 |
20 Jun 2018 | USD | 6,100 | 6,150 | 6,000 | 6,140 | 6,140 | +10 (+0.16%) | 325,100 |
19 Jun 2018 | USD | 6,300 | 6,340 | 6,090 | 6,130 | 6,130 | -240 (-3.77%) | 424,100 |
18 Jun 2018 | USD | 6,280 | 6,370 | 6,260 | 6,370 | 6,370 | +150 (+2.41%) | 337,800 |
15 Jun 2018 | USD | 6,210 | 6,310 | 6,180 | 6,220 | 6,220 | +80 (+1.30%) | 502,600 |
14 Jun 2018 | USD | 6,160 | 6,220 | 6,090 | 6,140 | 6,140 | -100 (-1.60%) | 328,100 |
13 Jun 2018 | USD | 6,140 | 6,260 | 6,140 | 6,240 | 6,240 | +120 (+1.96%) | 327,200 |
12 Jun 2018 | USD | 6,030 | 6,130 | 5,990 | 6,120 | 6,120 | +140 (+2.34%) | 264,000 |
11 Jun 2018 | USD | 6,060 | 6,070 | 5,880 | 5,980 | 5,980 | -10 (-0.17%) | 288,700 |
8 Jun 2018 | USD | 5,860 | 6,020 | 5,860 | 5,990 | 5,990 | +150 (+2.57%) | 367,100 |
7 Jun 2018 | USD | 5,770 | 5,840 | 5,700 | 5,840 | 5,840 | +120 (+2.10%) | 239,700 |
6 Jun 2018 | USD | 5,650 | 5,780 | 5,590 | 5,720 | 5,720 | +150 (+2.69%) | 294,800 |
5 Jun 2018 | USD | 5,590 | 5,630 | 5,540 | 5,570 | 5,570 | -10 (-0.18%) | 194,000 |
4 Jun 2018 | USD | 5,560 | 5,650 | 5,520 | 5,580 | 5,580 | +10 (+0.18%) | 209,700 |
1 Jun 2018 | USD | 5,620 | 5,640 | 5,540 | 5,570 | 5,570 | -60 (-1.07%) | 243,200 |
31 May 2018 | USD | 5,600 | 5,640 | 5,580 | 5,630 | 5,630 | +30 (+0.54%) | 251,300 |
30 May 2018 | USD | 5,600 | 5,640 | 5,560 | 5,600 | 5,600 | -40 (-0.71%) | 192,500 |
29 May 2018 | USD | 5,610 | 5,670 | 5,560 | 5,640 | 5,640 | -50 (-0.88%) | 219,500 |