Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 2,027 | 2,029 | 1,988 | 2,007 | 2,007 | +10 (+0.50%) | 974,500 |
18 Sep 2018 | USD | 1,918 | 2,010 | 1,909 | 1,997 | 1,997 | +75 (+3.90%) | 1,861,800 |
17 Sep 2018 | USD | 1,922 | 1,922 | 1,922 | 1,922 | 1,922 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,926 | 1,942 | 1,913 | 1,922 | 1,922 | -19 (-0.98%) | 983,700 |
13 Sep 2018 | USD | 1,921 | 1,957 | 1,919 | 1,941 | 1,941 | +20 (+1.04%) | 495,100 |
12 Sep 2018 | USD | 1,916 | 1,938 | 1,899 | 1,921 | 1,921 | -2 (-0.10%) | 900,900 |
11 Sep 2018 | USD | 1,940 | 1,941 | 1,910 | 1,923 | 1,923 | -17 (-0.88%) | 1,096,900 |
10 Sep 2018 | USD | 1,912 | 1,951 | 1,909 | 1,940 | 1,940 | +4 (+0.21%) | 628,700 |
7 Sep 2018 | USD | 1,939 | 1,952 | 1,918 | 1,936 | 1,936 | +3 (+0.16%) | 761,400 |
6 Sep 2018 | USD | 1,950 | 1,951 | 1,931 | 1,933 | 1,933 | -34 (-1.73%) | 483,100 |
5 Sep 2018 | USD | 1,949 | 1,978 | 1,932 | 1,967 | 1,967 | +27 (+1.39%) | 862,800 |
4 Sep 2018 | USD | 1,979 | 2,002 | 1,937 | 1,940 | 1,940 | -64 (-3.19%) | 892,000 |
3 Sep 2018 | USD | 2,040 | 2,041 | 1,988 | 2,004 | 2,004 | -48 (-2.34%) | 542,600 |
31 Aug 2018 | USD | 2,040 | 2,065 | 2,028 | 2,052 | 2,052 | +9 (+0.44%) | 657,600 |
30 Aug 2018 | USD | 2,053 | 2,060 | 2,036 | 2,043 | 2,043 | +2 (+0.10%) | 684,100 |
29 Aug 2018 | USD | 2,055 | 2,059 | 2,033 | 2,041 | 2,041 | +8 (+0.39%) | 526,200 |
28 Aug 2018 | USD | 2,040 | 2,060 | 2,033 | 2,033 | 2,033 | +5 (+0.25%) | 415,900 |
27 Aug 2018 | USD | 2,010 | 2,035 | 1,994 | 2,028 | 2,028 | +20 (+1.00%) | 483,100 |
24 Aug 2018 | USD | 2,003 | 2,012 | 1,987 | 2,008 | 2,008 | +13 (+0.65%) | 457,100 |
23 Aug 2018 | USD | 1,966 | 1,999 | 1,965 | 1,995 | 1,995 | +1 (+0.05%) | 368,700 |
22 Aug 2018 | USD | 1,971 | 2,000 | 1,964 | 1,994 | 1,994 | +9 (+0.45%) | 615,500 |
21 Aug 2018 | USD | 1,987 | 1,991 | 1,977 | 1,985 | 1,985 | -18 (-0.90%) | 369,000 |
20 Aug 2018 | USD | 1,981 | 2,007 | 1,965 | 2,003 | 2,003 | +7 (+0.35%) | 663,300 |
17 Aug 2018 | USD | 1,980 | 2,000 | 1,964 | 1,996 | 1,996 | +38 (+1.94%) | 765,400 |
16 Aug 2018 | USD | 1,936 | 1,961 | 1,917 | 1,958 | 1,958 | +8 (+0.41%) | 733,100 |
15 Aug 2018 | USD | 1,980 | 1,983 | 1,924 | 1,950 | 1,950 | -39 (-1.96%) | 710,100 |
14 Aug 2018 | USD | 1,934 | 1,991 | 1,932 | 1,989 | 1,989 | +45 (+2.31%) | 786,300 |
13 Aug 2018 | USD | 1,969 | 1,994 | 1,937 | 1,944 | 1,944 | -46 (-2.31%) | 1,008,200 |
10 Aug 2018 | USD | 2,012 | 2,047 | 1,950 | 1,990 | 1,990 | -150 (-7.01%) | 1,802,100 |
9 Aug 2018 | USD | 2,134 | 2,152 | 2,115 | 2,140 | 2,140 | +1 (+0.05%) | 567,700 |