Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 2,221 | 2,232 | 2,201 | 2,223 | 2,223 | +4 (+0.18%) | 147,900 |
13 Sep 2018 | USD | 2,211 | 2,241 | 2,193 | 2,219 | 2,219 | -6 (-0.27%) | 185,600 |
12 Sep 2018 | USD | 2,226 | 2,244 | 2,186 | 2,225 | 2,225 | +6 (+0.27%) | 133,300 |
11 Sep 2018 | USD | 2,208 | 2,228 | 2,158 | 2,219 | 2,219 | +10 (+0.45%) | 223,700 |
10 Sep 2018 | USD | 2,227 | 2,260 | 2,183 | 2,209 | 2,209 | -25 (-1.12%) | 188,300 |
7 Sep 2018 | USD | 2,201 | 2,250 | 2,154 | 2,234 | 2,234 | +15 (+0.68%) | 232,000 |
6 Sep 2018 | USD | 2,203 | 2,268 | 2,191 | 2,219 | 2,219 | -67 (-2.93%) | 340,900 |
5 Sep 2018 | USD | 2,150 | 2,343 | 2,148 | 2,286 | 2,286 | +205 (+9.85%) | 1,117,000 |
4 Sep 2018 | USD | 2,116 | 2,144 | 2,062 | 2,081 | 2,081 | -30 (-1.42%) | 230,100 |
3 Sep 2018 | USD | 2,081 | 2,120 | 2,027 | 2,111 | 2,111 | +8 (+0.38%) | 237,700 |
31 Aug 2018 | USD | 2,056 | 2,115 | 2,042 | 2,103 | 2,103 | +5 (+0.24%) | 306,100 |
30 Aug 2018 | USD | 2,000 | 2,141 | 1,999 | 2,098 | 2,098 | +100 (+5.01%) | 637,500 |
29 Aug 2018 | USD | 1,949 | 1,998 | 1,926 | 1,998 | 1,998 | +49 (+2.51%) | 396,500 |
28 Aug 2018 | USD | 1,911 | 1,964 | 1,884 | 1,949 | 1,949 | +19 (+0.98%) | 310,300 |
27 Aug 2018 | USD | 1,847 | 1,938 | 1,838 | 1,930 | 1,930 | +120 (+6.63%) | 425,100 |
24 Aug 2018 | USD | 1,779 | 1,820 | 1,754 | 1,810 | 1,810 | +43 (+2.43%) | 125,800 |
23 Aug 2018 | USD | 1,748 | 1,787 | 1,748 | 1,767 | 1,767 | +6 (+0.34%) | 84,500 |
22 Aug 2018 | USD | 1,700 | 1,769 | 1,684 | 1,761 | 1,761 | +58 (+3.41%) | 135,500 |
21 Aug 2018 | USD | 1,724 | 1,731 | 1,690 | 1,703 | 1,703 | -28 (-1.62%) | 92,700 |
20 Aug 2018 | USD | 1,810 | 1,813 | 1,725 | 1,731 | 1,731 | -64 (-3.57%) | 131,300 |
17 Aug 2018 | USD | 1,782 | 1,803 | 1,718 | 1,795 | 1,795 | -5 (-0.28%) | 218,500 |
16 Aug 2018 | USD | 1,726 | 1,813 | 1,707 | 1,800 | 1,800 | +66 (+3.81%) | 184,900 |
15 Aug 2018 | USD | 1,789 | 1,813 | 1,730 | 1,734 | 1,734 | -56 (-3.13%) | 203,400 |
14 Aug 2018 | USD | 1,865 | 1,866 | 1,716 | 1,790 | 1,790 | +125 (+7.51%) | 546,900 |
13 Aug 2018 | USD | 1,685 | 1,691 | 1,630 | 1,665 | 1,665 | -27 (-1.60%) | 145,600 |
10 Aug 2018 | USD | 1,725 | 1,729 | 1,691 | 1,692 | 1,692 | -42 (-2.42%) | 113,600 |
9 Aug 2018 | USD | 1,714 | 1,746 | 1,701 | 1,734 | 1,734 | +4 (+0.23%) | 85,500 |
8 Aug 2018 | USD | 1,711 | 1,733 | 1,709 | 1,730 | 1,730 | +9 (+0.52%) | 73,300 |
7 Aug 2018 | USD | 1,711 | 1,726 | 1,693 | 1,721 | 1,721 | -12 (-0.69%) | 112,300 |
6 Aug 2018 | USD | 1,717 | 1,756 | 1,717 | 1,733 | 1,733 | -1 (-0.06%) | 72,200 |