Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,593 | 2,649 | 2,578 | 2,640 | 2,640 | +67 (+2.60%) | 467,800 |
13 Sep 2018 | USD | 2,604 | 2,625 | 2,567 | 2,573 | 2,573 | -25 (-0.96%) | 416,900 |
12 Sep 2018 | USD | 2,632 | 2,660 | 2,588 | 2,598 | 2,598 | -29 (-1.10%) | 447,100 |
11 Sep 2018 | USD | 2,630 | 2,637 | 2,592 | 2,627 | 2,627 | -10 (-0.38%) | 401,700 |
10 Sep 2018 | USD | 2,620 | 2,664 | 2,605 | 2,637 | 2,637 | +24 (+0.92%) | 373,200 |
7 Sep 2018 | USD | 2,639 | 2,657 | 2,602 | 2,613 | 2,613 | +13 (+0.50%) | 751,400 |
6 Sep 2018 | USD | 2,677 | 2,687 | 2,600 | 2,600 | 2,600 | -114 (-4.20%) | 925,400 |
5 Sep 2018 | USD | 2,671 | 2,736 | 2,660 | 2,714 | 2,714 | +38 (+1.42%) | 823,100 |
4 Sep 2018 | USD | 2,687 | 2,702 | 2,664 | 2,676 | 2,676 | -15 (-0.56%) | 325,100 |
3 Sep 2018 | USD | 2,731 | 2,743 | 2,672 | 2,691 | 2,691 | -31 (-1.14%) | 508,700 |
31 Aug 2018 | USD | 2,677 | 2,728 | 2,669 | 2,722 | 2,722 | +38 (+1.42%) | 568,600 |
30 Aug 2018 | USD | 2,698 | 2,699 | 2,656 | 2,684 | 2,684 | +5 (+0.19%) | 515,700 |
29 Aug 2018 | USD | 2,663 | 2,716 | 2,663 | 2,679 | 2,679 | +13 (+0.49%) | 466,200 |
28 Aug 2018 | USD | 2,705 | 2,737 | 2,661 | 2,666 | 2,666 | -23 (-0.86%) | 596,500 |
27 Aug 2018 | USD | 2,640 | 2,704 | 2,627 | 2,689 | 2,689 | +64 (+2.44%) | 722,100 |
24 Aug 2018 | USD | 2,637 | 2,647 | 2,611 | 2,625 | 2,625 | -34 (-1.28%) | 495,200 |
23 Aug 2018 | USD | 2,669 | 2,680 | 2,637 | 2,659 | 2,659 | -14 (-0.52%) | 290,600 |
22 Aug 2018 | USD | 2,595 | 2,677 | 2,557 | 2,673 | 2,673 | +42 (+1.60%) | 582,400 |
21 Aug 2018 | USD | 2,616 | 2,658 | 2,610 | 2,631 | 2,631 | +7 (+0.27%) | 501,900 |
20 Aug 2018 | USD | 2,605 | 2,632 | 2,592 | 2,624 | 2,624 | +11 (+0.42%) | 377,300 |
17 Aug 2018 | USD | 2,583 | 2,617 | 2,568 | 2,613 | 2,613 | +41 (+1.59%) | 460,900 |
16 Aug 2018 | USD | 2,540 | 2,625 | 2,525 | 2,572 | 2,572 | -2 (-0.08%) | 812,300 |
15 Aug 2018 | USD | 2,580 | 2,627 | 2,550 | 2,574 | 2,574 | -6 (-0.23%) | 606,100 |
14 Aug 2018 | USD | 2,538 | 2,592 | 2,535 | 2,580 | 2,580 | +71 (+2.83%) | 778,100 |
13 Aug 2018 | USD | 2,572 | 2,577 | 2,492 | 2,509 | 2,509 | -100 (-3.83%) | 1,201,400 |
10 Aug 2018 | USD | 2,735 | 2,746 | 2,609 | 2,609 | 2,609 | -226 (-7.97%) | 2,062,400 |
9 Aug 2018 | USD | 2,885 | 2,885 | 2,816 | 2,835 | 2,835 | -68 (-2.34%) | 728,700 |
8 Aug 2018 | USD | 2,870 | 2,915 | 2,850 | 2,903 | 2,903 | +44 (+1.54%) | 668,000 |
7 Aug 2018 | USD | 2,830 | 2,863 | 2,822 | 2,859 | 2,859 | +4 (+0.14%) | 358,700 |