Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 3,065 | 3,065 | 3,065 | 3,065 | 3,065 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,980 | 3,070 | 2,976 | 3,065 | 3,065 | +121 (+4.11%) | 1,582,000 |
13 Sep 2018 | USD | 2,835 | 2,955 | 2,835 | 2,944 | 2,944 | +110 (+3.88%) | 1,200,200 |
12 Sep 2018 | USD | 2,821 | 2,840 | 2,791 | 2,834 | 2,834 | +20 (+0.71%) | 635,400 |
11 Sep 2018 | USD | 2,812 | 2,827 | 2,798 | 2,814 | 2,814 | +10 (+0.36%) | 657,900 |
10 Sep 2018 | USD | 2,796 | 2,846 | 2,786 | 2,804 | 2,804 | -7 (-0.25%) | 998,200 |
7 Sep 2018 | USD | 2,829 | 2,853 | 2,781 | 2,811 | 2,811 | -68 (-2.36%) | 915,600 |
6 Sep 2018 | USD | 2,899 | 2,935 | 2,863 | 2,879 | 2,879 | -91 (-3.06%) | 1,203,600 |
5 Sep 2018 | USD | 3,035 | 3,050 | 2,958 | 2,970 | 2,970 | -14 (-0.47%) | 1,256,500 |
4 Sep 2018 | USD | 2,936 | 3,065 | 2,924 | 2,984 | 2,984 | +66 (+2.26%) | 1,559,300 |
3 Sep 2018 | USD | 2,915 | 2,979 | 2,915 | 2,918 | 2,918 | +9 (+0.31%) | 882,800 |
31 Aug 2018 | USD | 2,900 | 2,938 | 2,900 | 2,909 | 2,909 | +4 (+0.14%) | 852,400 |
30 Aug 2018 | USD | 2,890 | 2,918 | 2,867 | 2,905 | 2,905 | +23 (+0.80%) | 1,039,400 |
29 Aug 2018 | USD | 2,899 | 2,924 | 2,871 | 2,882 | 2,882 | -8 (-0.28%) | 892,200 |
28 Aug 2018 | USD | 2,944 | 2,959 | 2,874 | 2,890 | 2,890 | -15 (-0.52%) | 1,384,600 |
27 Aug 2018 | USD | 2,872 | 2,906 | 2,837 | 2,905 | 2,905 | +57 (+2.00%) | 1,178,000 |
24 Aug 2018 | USD | 2,813 | 2,867 | 2,751 | 2,848 | 2,848 | +115 (+4.21%) | 2,061,400 |
23 Aug 2018 | USD | 2,667 | 2,755 | 2,648 | 2,733 | 2,733 | +71 (+2.67%) | 1,136,000 |
22 Aug 2018 | USD | 2,612 | 2,680 | 2,599 | 2,662 | 2,662 | +52 (+1.99%) | 1,220,600 |
21 Aug 2018 | USD | 2,587 | 2,624 | 2,555 | 2,610 | 2,610 | -8 (-0.31%) | 1,378,800 |
20 Aug 2018 | USD | 2,710 | 2,710 | 2,606 | 2,618 | 2,618 | -110 (-4.03%) | 1,358,500 |
17 Aug 2018 | USD | 2,749 | 2,765 | 2,713 | 2,728 | 2,728 | +22 (+0.81%) | 1,074,800 |
16 Aug 2018 | USD | 2,726 | 2,729 | 2,680 | 2,706 | 2,706 | -52 (-1.89%) | 1,052,300 |
15 Aug 2018 | USD | 2,809 | 2,809 | 2,742 | 2,758 | 2,758 | -52 (-1.85%) | 1,177,900 |
14 Aug 2018 | USD | 2,794 | 2,842 | 2,746 | 2,810 | 2,810 | +61 (+2.22%) | 1,605,500 |
13 Aug 2018 | USD | 2,836 | 2,860 | 2,743 | 2,749 | 2,749 | -97 (-3.41%) | 1,341,800 |
10 Aug 2018 | USD | 2,911 | 2,942 | 2,839 | 2,846 | 2,846 | -56 (-1.93%) | 1,279,600 |
9 Aug 2018 | USD | 2,775 | 2,913 | 2,771 | 2,902 | 2,902 | +117 (+4.20%) | 1,885,200 |
8 Aug 2018 | USD | 2,761 | 2,819 | 2,743 | 2,785 | 2,785 | +17 (+0.61%) | 2,050,000 |
7 Aug 2018 | USD | 2,811 | 2,812 | 2,719 | 2,768 | 2,768 | -93 (-3.25%) | 1,831,300 |