Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 3,600 | 3,680 | 3,495 | 3,540 | 3,540 | +25 (+0.71%) | 1,467,700 |
19 Sep 2018 | USD | 3,310 | 3,515 | 3,300 | 3,515 | 3,515 | +300 (+9.33%) | 2,424,200 |
18 Sep 2018 | USD | 3,060 | 3,315 | 3,020 | 3,215 | 3,215 | +140 (+4.55%) | 1,580,600 |
17 Sep 2018 | USD | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,140 | 3,145 | 3,060 | 3,075 | 3,075 | 0.0 (0.0%) | 713,000 |
13 Sep 2018 | USD | 3,120 | 3,140 | 3,045 | 3,075 | 3,075 | -65 (-2.07%) | 997,000 |
12 Sep 2018 | USD | 3,225 | 3,230 | 3,130 | 3,140 | 3,140 | -40 (-1.26%) | 590,200 |
11 Sep 2018 | USD | 3,195 | 3,220 | 3,165 | 3,180 | 3,180 | +25 (+0.79%) | 797,300 |
10 Sep 2018 | USD | 3,230 | 3,290 | 3,100 | 3,155 | 3,155 | -80 (-2.47%) | 1,039,600 |
7 Sep 2018 | USD | 3,320 | 3,335 | 3,235 | 3,235 | 3,235 | -140 (-4.15%) | 1,645,800 |
6 Sep 2018 | USD | 3,605 | 3,610 | 3,360 | 3,375 | 3,375 | -315 (-8.54%) | 2,218,300 |
5 Sep 2018 | USD | 3,755 | 3,785 | 3,680 | 3,690 | 3,690 | -55 (-1.47%) | 946,900 |
4 Sep 2018 | USD | 3,670 | 3,760 | 3,610 | 3,745 | 3,745 | +95 (+2.60%) | 1,008,900 |
3 Sep 2018 | USD | 3,750 | 3,760 | 3,600 | 3,650 | 3,650 | -50 (-1.35%) | 980,700 |
31 Aug 2018 | USD | 3,585 | 3,735 | 3,570 | 3,700 | 3,700 | +120 (+3.35%) | 978,300 |
30 Aug 2018 | USD | 3,560 | 3,590 | 3,530 | 3,580 | 3,580 | +35 (+0.99%) | 560,200 |
29 Aug 2018 | USD | 3,510 | 3,610 | 3,500 | 3,545 | 3,545 | +35 (+1.00%) | 816,800 |
28 Aug 2018 | USD | 3,630 | 3,645 | 3,495 | 3,510 | 3,510 | -85 (-2.36%) | 867,300 |
27 Aug 2018 | USD | 3,620 | 3,620 | 3,565 | 3,595 | 3,595 | +55 (+1.55%) | 1,029,700 |
24 Aug 2018 | USD | 3,410 | 3,555 | 3,335 | 3,540 | 3,540 | +60 (+1.72%) | 3,414,800 |
23 Aug 2018 | USD | 3,665 | 3,680 | 3,470 | 3,480 | 3,480 | -185 (-5.05%) | 1,714,300 |
22 Aug 2018 | USD | 3,715 | 3,720 | 3,605 | 3,665 | 3,665 | -50 (-1.35%) | 765,700 |
21 Aug 2018 | USD | 3,740 | 3,770 | 3,710 | 3,715 | 3,715 | -15 (-0.40%) | 480,300 |
20 Aug 2018 | USD | 3,870 | 3,870 | 3,715 | 3,730 | 3,730 | -105 (-2.74%) | 646,900 |
17 Aug 2018 | USD | 3,840 | 3,865 | 3,810 | 3,835 | 3,835 | +40 (+1.05%) | 429,700 |
16 Aug 2018 | USD | 3,725 | 3,820 | 3,670 | 3,795 | 3,795 | +15 (+0.40%) | 918,600 |
15 Aug 2018 | USD | 3,900 | 3,910 | 3,745 | 3,780 | 3,780 | -85 (-2.20%) | 1,142,900 |
14 Aug 2018 | USD | 3,870 | 3,900 | 3,650 | 3,865 | 3,865 | -50 (-1.28%) | 2,479,400 |
13 Aug 2018 | USD | 4,100 | 4,100 | 3,875 | 3,915 | 3,915 | -310 (-7.34%) | 2,594,800 |
10 Aug 2018 | USD | 4,265 | 4,375 | 4,220 | 4,225 | 4,225 | -510 (-10.77%) | 4,208,100 |