Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | USD | 8,522 | 8,557 | 8,502 | 8,535 | 8,535 | -43 (-0.50%) | 395,400 |
20 Jul 2018 | USD | 8,528 | 8,583 | 8,464 | 8,578 | 8,578 | +54 (+0.63%) | 522,900 |
19 Jul 2018 | USD | 8,562 | 8,583 | 8,524 | 8,524 | 8,524 | -34 (-0.40%) | 371,800 |
18 Jul 2018 | USD | 8,637 | 8,638 | 8,558 | 8,558 | 8,558 | -25 (-0.29%) | 376,300 |
17 Jul 2018 | USD | 8,539 | 8,629 | 8,510 | 8,583 | 8,583 | +83 (+0.98%) | 597,000 |
16 Jul 2018 | USD | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 8,431 | 8,550 | 8,385 | 8,500 | 8,500 | +146 (+1.75%) | 746,200 |
12 Jul 2018 | USD | 8,388 | 8,464 | 8,347 | 8,354 | 8,354 | +29 (+0.35%) | 502,900 |
11 Jul 2018 | USD | 8,330 | 8,370 | 8,275 | 8,325 | 8,325 | -39 (-0.47%) | 554,400 |
10 Jul 2018 | USD | 8,446 | 8,486 | 8,364 | 8,364 | 8,364 | -39 (-0.46%) | 513,200 |
9 Jul 2018 | USD | 8,350 | 8,427 | 8,337 | 8,403 | 8,403 | +52 (+0.62%) | 485,700 |
6 Jul 2018 | USD | 8,301 | 8,382 | 8,270 | 8,351 | 8,351 | +50 (+0.60%) | 726,400 |
5 Jul 2018 | USD | 8,276 | 8,329 | 8,248 | 8,301 | 8,301 | +9 (+0.11%) | 591,400 |
4 Jul 2018 | USD | 8,135 | 8,327 | 8,135 | 8,292 | 8,292 | +76 (+0.93%) | 485,400 |
3 Jul 2018 | USD | 8,330 | 8,350 | 8,130 | 8,216 | 8,216 | -81 (-0.98%) | 822,100 |
2 Jul 2018 | USD | 8,506 | 8,515 | 8,274 | 8,297 | 8,297 | -210 (-2.47%) | 529,000 |
29 Jun 2018 | USD | 8,545 | 8,550 | 8,437 | 8,507 | 8,507 | +9 (+0.11%) | 860,700 |
28 Jun 2018 | USD | 8,403 | 8,515 | 8,380 | 8,498 | 8,498 | +148 (+1.77%) | 900,500 |
27 Jun 2018 | USD | 8,304 | 8,377 | 8,290 | 8,350 | 8,350 | +8 (+0.10%) | 475,000 |
26 Jun 2018 | USD | 8,317 | 8,368 | 8,283 | 8,342 | 8,342 | -13 (-0.16%) | 519,900 |
25 Jun 2018 | USD | 8,365 | 8,367 | 8,311 | 8,355 | 8,355 | -10 (-0.12%) | 350,100 |
22 Jun 2018 | USD | 8,403 | 8,407 | 8,331 | 8,365 | 8,365 | -62 (-0.74%) | 453,300 |
21 Jun 2018 | USD | 8,350 | 8,458 | 8,318 | 8,427 | 8,427 | +73 (+0.87%) | 642,000 |
20 Jun 2018 | USD | 8,239 | 8,366 | 8,239 | 8,354 | 8,354 | +159 (+1.94%) | 774,800 |
19 Jun 2018 | USD | 8,219 | 8,259 | 8,186 | 8,195 | 8,195 | -56 (-0.68%) | 607,300 |
18 Jun 2018 | USD | 8,267 | 8,269 | 8,207 | 8,251 | 8,251 | -19 (-0.23%) | 258,400 |
15 Jun 2018 | USD | 8,297 | 8,297 | 8,213 | 8,270 | 8,270 | +36 (+0.44%) | 681,400 |
14 Jun 2018 | USD | 8,348 | 8,358 | 8,228 | 8,234 | 8,234 | -115 (-1.38%) | 504,100 |
13 Jun 2018 | USD | 8,364 | 8,383 | 8,340 | 8,349 | 8,349 | +9 (+0.11%) | 307,300 |
12 Jun 2018 | USD | 8,347 | 8,389 | 8,310 | 8,340 | 8,340 | +78 (+0.94%) | 540,400 |