Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 2,789 | 2,841 | 2,772 | 2,838 | 2,838 | +29 (+1.03%) | 463,600 |
17 Sep 2018 | USD | 2,809 | 2,809 | 2,809 | 2,809 | 2,809 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,801 | 2,837 | 2,792 | 2,809 | 2,809 | +38 (+1.37%) | 763,900 |
13 Sep 2018 | USD | 2,730 | 2,810 | 2,730 | 2,771 | 2,771 | +68 (+2.52%) | 737,700 |
12 Sep 2018 | USD | 2,724 | 2,734 | 2,664 | 2,703 | 2,703 | -52 (-1.89%) | 643,800 |
11 Sep 2018 | USD | 2,728 | 2,762 | 2,708 | 2,755 | 2,755 | +16 (+0.58%) | 395,700 |
10 Sep 2018 | USD | 2,725 | 2,749 | 2,699 | 2,739 | 2,739 | +33 (+1.22%) | 542,400 |
7 Sep 2018 | USD | 2,667 | 2,714 | 2,656 | 2,706 | 2,706 | +28 (+1.05%) | 669,300 |
6 Sep 2018 | USD | 2,706 | 2,710 | 2,668 | 2,678 | 2,678 | -33 (-1.22%) | 409,400 |
5 Sep 2018 | USD | 2,707 | 2,730 | 2,695 | 2,711 | 2,711 | -38 (-1.38%) | 628,900 |
4 Sep 2018 | USD | 2,742 | 2,754 | 2,715 | 2,749 | 2,749 | -10 (-0.36%) | 292,100 |
3 Sep 2018 | USD | 2,772 | 2,772 | 2,741 | 2,759 | 2,759 | -28 (-1.00%) | 288,400 |
31 Aug 2018 | USD | 2,740 | 2,792 | 2,730 | 2,787 | 2,787 | +46 (+1.68%) | 561,900 |
30 Aug 2018 | USD | 2,750 | 2,761 | 2,726 | 2,741 | 2,741 | +34 (+1.26%) | 529,100 |
29 Aug 2018 | USD | 2,700 | 2,716 | 2,687 | 2,707 | 2,707 | +19 (+0.71%) | 285,300 |
28 Aug 2018 | USD | 2,700 | 2,723 | 2,683 | 2,688 | 2,688 | +6 (+0.22%) | 472,900 |
27 Aug 2018 | USD | 2,629 | 2,691 | 2,629 | 2,682 | 2,682 | +33 (+1.25%) | 338,300 |
24 Aug 2018 | USD | 2,637 | 2,659 | 2,630 | 2,649 | 2,649 | +42 (+1.61%) | 289,500 |
23 Aug 2018 | USD | 2,590 | 2,621 | 2,589 | 2,607 | 2,607 | +2 (+0.08%) | 352,500 |
22 Aug 2018 | USD | 2,617 | 2,629 | 2,599 | 2,605 | 2,605 | +20 (+0.77%) | 416,900 |
21 Aug 2018 | USD | 2,561 | 2,593 | 2,546 | 2,585 | 2,585 | +25 (+0.98%) | 512,700 |
20 Aug 2018 | USD | 2,587 | 2,599 | 2,552 | 2,560 | 2,560 | -16 (-0.62%) | 491,100 |
17 Aug 2018 | USD | 2,553 | 2,578 | 2,517 | 2,576 | 2,576 | +51 (+2.02%) | 371,700 |
16 Aug 2018 | USD | 2,557 | 2,595 | 2,520 | 2,525 | 2,525 | -56 (-2.17%) | 675,400 |
15 Aug 2018 | USD | 2,562 | 2,587 | 2,549 | 2,581 | 2,581 | +36 (+1.41%) | 730,400 |
14 Aug 2018 | USD | 2,545 | 2,556 | 2,520 | 2,545 | 2,545 | +14 (+0.55%) | 537,900 |
13 Aug 2018 | USD | 2,576 | 2,587 | 2,528 | 2,531 | 2,531 | -54 (-2.09%) | 486,300 |
10 Aug 2018 | USD | 2,569 | 2,599 | 2,554 | 2,585 | 2,585 | +26 (+1.02%) | 632,300 |
9 Aug 2018 | USD | 2,576 | 2,584 | 2,546 | 2,559 | 2,559 | -27 (-1.04%) | 607,500 |
8 Aug 2018 | USD | 2,605 | 2,618 | 2,581 | 2,586 | 2,586 | +3 (+0.12%) | 773,100 |