Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 4,480 | 4,615 | 4,440 | 4,610 | 4,610 | +135 (+3.02%) | 497,900 |
17 Sep 2018 | USD | 4,475 | 4,475 | 4,475 | 4,475 | 4,475 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 4,475 | 4,510 | 4,455 | 4,475 | 4,475 | +20 (+0.45%) | 529,200 |
13 Sep 2018 | USD | 4,460 | 4,510 | 4,440 | 4,455 | 4,455 | +25 (+0.56%) | 422,700 |
12 Sep 2018 | USD | 4,425 | 4,440 | 4,375 | 4,430 | 4,430 | +25 (+0.57%) | 354,500 |
11 Sep 2018 | USD | 4,395 | 4,440 | 4,395 | 4,405 | 4,405 | 0.0 (0.0%) | 328,300 |
10 Sep 2018 | USD | 4,350 | 4,415 | 4,330 | 4,405 | 4,405 | -55 (-1.23%) | 448,000 |
7 Sep 2018 | USD | 4,505 | 4,510 | 4,415 | 4,460 | 4,460 | -40 (-0.89%) | 401,300 |
6 Sep 2018 | USD | 4,515 | 4,520 | 4,485 | 4,500 | 4,500 | +15 (+0.33%) | 408,600 |
5 Sep 2018 | USD | 4,510 | 4,510 | 4,470 | 4,485 | 4,485 | -45 (-0.99%) | 359,700 |
4 Sep 2018 | USD | 4,595 | 4,600 | 4,525 | 4,530 | 4,530 | -25 (-0.55%) | 274,100 |
3 Sep 2018 | USD | 4,560 | 4,570 | 4,525 | 4,555 | 4,555 | 0.0 (0.0%) | 239,000 |
31 Aug 2018 | USD | 4,515 | 4,560 | 4,500 | 4,555 | 4,555 | +15 (+0.33%) | 548,300 |
30 Aug 2018 | USD | 4,460 | 4,540 | 4,460 | 4,540 | 4,540 | +115 (+2.60%) | 733,200 |
29 Aug 2018 | USD | 4,410 | 4,445 | 4,410 | 4,425 | 4,425 | +10 (+0.23%) | 315,300 |
28 Aug 2018 | USD | 4,475 | 4,500 | 4,410 | 4,415 | 4,415 | -100 (-2.21%) | 582,300 |
27 Aug 2018 | USD | 4,530 | 4,530 | 4,500 | 4,515 | 4,515 | -10 (-0.22%) | 360,300 |
24 Aug 2018 | USD | 4,525 | 4,540 | 4,505 | 4,525 | 4,525 | +40 (+0.89%) | 369,200 |
23 Aug 2018 | USD | 4,430 | 4,500 | 4,430 | 4,485 | 4,485 | +45 (+1.01%) | 422,500 |
22 Aug 2018 | USD | 4,360 | 4,445 | 4,350 | 4,440 | 4,440 | +80 (+1.83%) | 402,200 |
21 Aug 2018 | USD | 4,355 | 4,385 | 4,340 | 4,360 | 4,360 | -35 (-0.80%) | 369,600 |
20 Aug 2018 | USD | 4,375 | 4,420 | 4,375 | 4,395 | 4,395 | +5 (+0.11%) | 306,200 |
17 Aug 2018 | USD | 4,380 | 4,410 | 4,365 | 4,390 | 4,390 | -10 (-0.23%) | 319,200 |
16 Aug 2018 | USD | 4,430 | 4,455 | 4,400 | 4,400 | 4,400 | -65 (-1.46%) | 552,000 |
15 Aug 2018 | USD | 4,445 | 4,480 | 4,440 | 4,465 | 4,465 | -5 (-0.11%) | 442,100 |
14 Aug 2018 | USD | 4,460 | 4,475 | 4,425 | 4,470 | 4,470 | +30 (+0.68%) | 448,900 |
13 Aug 2018 | USD | 4,410 | 4,450 | 4,390 | 4,440 | 4,440 | -20 (-0.45%) | 619,500 |
10 Aug 2018 | USD | 4,460 | 4,475 | 4,435 | 4,460 | 4,460 | 0.0 (0.0%) | 587,600 |
9 Aug 2018 | USD | 4,420 | 4,470 | 4,405 | 4,460 | 4,460 | +50 (+1.13%) | 466,600 |
8 Aug 2018 | USD | 4,370 | 4,420 | 4,360 | 4,410 | 4,410 | 0.0 (0.0%) | 532,800 |