Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | USD | 8,259 | 8,285 | 8,228 | 8,262 | 8,262 | +6 (+0.07%) | 344,400 |
8 Jun 2018 | USD | 8,226 | 8,306 | 8,220 | 8,256 | 8,256 | +59 (+0.72%) | 954,900 |
7 Jun 2018 | USD | 8,234 | 8,265 | 8,186 | 8,197 | 8,197 | -6 (-0.07%) | 608,000 |
6 Jun 2018 | USD | 8,150 | 8,217 | 8,150 | 8,203 | 8,203 | +51 (+0.63%) | 478,800 |
5 Jun 2018 | USD | 8,177 | 8,207 | 8,137 | 8,152 | 8,152 | -5 (-0.06%) | 479,500 |
4 Jun 2018 | USD | 8,150 | 8,229 | 8,140 | 8,157 | 8,157 | +27 (+0.33%) | 567,600 |
1 Jun 2018 | USD | 8,118 | 8,176 | 8,090 | 8,130 | 8,130 | +11 (+0.14%) | 647,500 |
31 May 2018 | USD | 8,158 | 8,189 | 8,111 | 8,119 | 8,119 | -23 (-0.28%) | 1,205,100 |
30 May 2018 | USD | 8,103 | 8,171 | 8,101 | 8,142 | 8,142 | -64 (-0.78%) | 723,200 |
29 May 2018 | USD | 8,186 | 8,208 | 8,134 | 8,206 | 8,206 | +62 (+0.76%) | 496,600 |
28 May 2018 | USD | 8,126 | 8,156 | 8,109 | 8,144 | 8,144 | -2 (-0.02%) | 300,500 |
25 May 2018 | USD | 8,108 | 8,164 | 8,079 | 8,146 | 8,146 | +26 (+0.32%) | 512,200 |
24 May 2018 | USD | 8,095 | 8,167 | 8,084 | 8,120 | 8,120 | +44 (+0.54%) | 505,100 |
23 May 2018 | USD | 8,088 | 8,159 | 8,067 | 8,076 | 8,076 | -82 (-1.01%) | 727,900 |
22 May 2018 | USD | 8,145 | 8,172 | 8,085 | 8,158 | 8,158 | +8 (+0.10%) | 440,200 |
21 May 2018 | USD | 8,132 | 8,189 | 8,115 | 8,150 | 8,150 | +2 (+0.02%) | 341,300 |
18 May 2018 | USD | 8,084 | 8,150 | 8,055 | 8,148 | 8,148 | +74 (+0.92%) | 659,600 |
17 May 2018 | USD | 8,158 | 8,160 | 8,059 | 8,074 | 8,074 | -61 (-0.75%) | 526,600 |
16 May 2018 | USD | 8,174 | 8,195 | 8,124 | 8,135 | 8,135 | -60 (-0.73%) | 541,500 |
15 May 2018 | USD | 8,233 | 8,248 | 8,195 | 8,195 | 8,195 | -61 (-0.74%) | 586,900 |
14 May 2018 | USD | 8,242 | 8,282 | 8,200 | 8,256 | 8,256 | -34 (-0.41%) | 551,300 |
11 May 2018 | USD | 8,398 | 8,398 | 8,254 | 8,290 | 8,290 | -127 (-1.51%) | 946,200 |
10 May 2018 | USD | 8,411 | 8,477 | 8,387 | 8,417 | 8,417 | +79 (+0.95%) | 478,200 |
9 May 2018 | USD | 8,334 | 8,372 | 8,288 | 8,338 | 8,338 | +14 (+0.17%) | 383,300 |
8 May 2018 | USD | 8,339 | 8,361 | 8,284 | 8,324 | 8,324 | +30 (+0.36%) | 453,000 |
7 May 2018 | USD | 8,303 | 8,319 | 8,250 | 8,294 | 8,294 | +22 (+0.27%) | 422,700 |
4 May 2018 | USD | 8,272 | 8,272 | 8,272 | 8,272 | 8,272 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 8,272 | 8,272 | 8,272 | 8,272 | 8,272 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 8,288 | 8,288 | 8,227 | 8,272 | 8,272 | +28 (+0.34%) | 392,100 |
1 May 2018 | USD | 8,160 | 8,267 | 8,151 | 8,244 | 8,244 | +42 (+0.51%) | 526,000 |