Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2018 | USD | 6,119 | 6,160 | 6,100 | 6,117 | 6,117 | -2 (-0.03%) | 18,874 |
5 Jul 2018 | USD | 6,150 | 6,168 | 6,100 | 6,119 | 6,119 | -51 (-0.83%) | 23,427 |
4 Jul 2018 | USD | 6,171 | 6,177 | 6,103 | 6,170 | 6,170 | +29 (+0.47%) | 63,843 |
3 Jul 2018 | USD | 6,110 | 6,173 | 5,992 | 6,141 | 6,141 | +207 (+3.49%) | 108,339 |
2 Jul 2018 | USD | 5,903 | 6,117 | 5,903 | 5,934 | 5,934 | -81 (-1.35%) | 15,629 |
29 Jun 2018 | USD | 5,915 | 6,099 | 5,706 | 6,015 | 6,015 | +82 (+1.38%) | 43,538 |
28 Jun 2018 | USD | 5,924 | 6,109 | 5,924 | 5,933 | 5,933 | -150 (-2.47%) | 98,342 |
27 Jun 2018 | USD | 6,200 | 6,200 | 5,924 | 6,083 | 6,083 | +65 (+1.08%) | 54,759 |
26 Jun 2018 | USD | 6,052 | 6,200 | 5,910 | 6,018 | 6,018 | -35 (-0.58%) | 99,986 |
25 Jun 2018 | USD | 6,176 | 6,205 | 6,053 | 6,053 | 6,053 | -81 (-1.32%) | 16,185 |
22 Jun 2018 | USD | 6,278 | 6,278 | 6,099 | 6,134 | 6,134 | -71 (-1.14%) | 54,415 |
21 Jun 2018 | USD | 6,200 | 6,300 | 6,043 | 6,205 | 6,205 | +8 (+0.13%) | 121,557 |
20 Jun 2018 | USD | 5,980 | 6,233 | 5,980 | 6,197 | 6,197 | +217 (+3.63%) | 49,276 |
19 Jun 2018 | USD | 6,100 | 6,100 | 5,900 | 5,980 | 5,980 | -70 (-1.16%) | 277,890 |
18 Jun 2018 | USD | 6,192 | 6,192 | 6,016 | 6,050 | 6,050 | -142 (-2.29%) | 121,678 |
15 Jun 2018 | USD | 6,321 | 6,321 | 6,145 | 6,192 | 6,192 | -9 (-0.15%) | 123,337 |
14 Jun 2018 | USD | 6,177 | 6,261 | 6,165 | 6,201 | 6,201 | 0.0 (0.0%) | 70,140 |
13 Jun 2018 | USD | 6,300 | 6,400 | 6,201 | 6,201 | 6,201 | -137 (-2.16%) | 38,647 |
12 Jun 2018 | USD | 6,050 | 6,432 | 6,050 | 6,338 | 6,338 | +200 (+3.26%) | 121,400 |
11 Jun 2018 | USD | 6,055 | 6,228 | 6,055 | 6,138 | 6,138 | -12 (-0.20%) | 180,555 |
8 Jun 2018 | USD | 6,100 | 6,400 | 6,100 | 6,150 | 6,150 | -97 (-1.55%) | 336,349 |
7 Jun 2018 | USD | 6,482 | 6,482 | 6,082 | 6,247 | 6,247 | -16 (-0.26%) | 104,646 |
6 Jun 2018 | USD | 6,325 | 6,399 | 6,125 | 6,263 | 6,263 | -127 (-1.99%) | 185,619 |
5 Jun 2018 | USD | 6,360 | 6,540 | 6,340 | 6,390 | 6,390 | -78 (-1.21%) | 275,398 |
4 Jun 2018 | USD | 6,375 | 6,550 | 6,375 | 6,468 | 6,468 | +68 (+1.06%) | 58,031 |
1 Jun 2018 | USD | 6,301 | 6,537 | 6,301 | 6,400 | 6,400 | -139 (-2.13%) | 166,421 |
31 May 2018 | USD | 6,345 | 6,539 | 6,345 | 6,539 | 6,539 | +139 (+2.17%) | 313,335 |
30 May 2018 | USD | 6,305 | 6,526 | 6,305 | 6,400 | 6,400 | +20 (+0.31%) | 399,125 |
29 May 2018 | USD | 6,350 | 6,492 | 6,301 | 6,380 | 6,380 | -108 (-1.66%) | 99,162 |
28 May 2018 | USD | 6,375 | 6,640 | 6,375 | 6,488 | 6,488 | +4 (+0.06%) | 28,540 |