Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | USD | 6,700 | 6,770 | 6,610 | 6,740 | 6,740 | -60 (-0.88%) | 1,624,700 |
11 Oct 2018 | USD | 6,780 | 6,860 | 6,700 | 6,800 | 6,800 | -130 (-1.88%) | 1,653,100 |
10 Oct 2018 | USD | 6,910 | 6,970 | 6,820 | 6,930 | 6,930 | 0.0 (0.0%) | 1,087,400 |
9 Oct 2018 | USD | 7,080 | 7,170 | 6,910 | 6,930 | 6,930 | -110 (-1.56%) | 1,167,400 |
8 Oct 2018 | USD | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 7,050 | 7,160 | 6,980 | 7,040 | 7,040 | -60 (-0.85%) | 1,218,500 |
4 Oct 2018 | USD | 7,490 | 7,500 | 7,060 | 7,100 | 7,100 | -400 (-5.33%) | 1,870,100 |
3 Oct 2018 | USD | 7,510 | 7,540 | 7,440 | 7,500 | 7,500 | 0.0 (0.0%) | 1,046,700 |
2 Oct 2018 | USD | 7,530 | 7,550 | 7,420 | 7,500 | 7,500 | +110 (+1.49%) | 1,300,800 |
1 Oct 2018 | USD | 7,400 | 7,440 | 7,330 | 7,390 | 7,390 | +90 (+1.23%) | 802,700 |
28 Sep 2018 | USD | 7,220 | 7,370 | 7,180 | 7,300 | 7,300 | +150 (+2.10%) | 1,132,700 |
27 Sep 2018 | USD | 7,110 | 7,310 | 7,060 | 7,150 | 7,150 | 0.0 (0.0%) | 1,051,700 |
26 Sep 2018 | USD | 7,140 | 7,150 | 7,070 | 7,150 | 7,150 | +10 (+0.14%) | 929,300 |
25 Sep 2018 | USD | 7,100 | 7,160 | 7,060 | 7,140 | 7,140 | +120 (+1.71%) | 1,045,600 |
24 Sep 2018 | USD | 7,020 | 7,020 | 7,020 | 7,020 | 7,020 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 7,100 | 7,110 | 6,970 | 7,020 | 7,020 | -10 (-0.14%) | 1,205,200 |
20 Sep 2018 | USD | 6,960 | 7,050 | 6,950 | 7,030 | 7,030 | +50 (+0.72%) | 1,038,200 |
19 Sep 2018 | USD | 6,840 | 7,060 | 6,830 | 6,980 | 6,980 | +200 (+2.95%) | 1,002,200 |
18 Sep 2018 | USD | 6,670 | 6,820 | 6,660 | 6,780 | 6,780 | +110 (+1.65%) | 1,182,700 |
17 Sep 2018 | USD | 6,670 | 6,670 | 6,670 | 6,670 | 6,670 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 6,680 | 6,700 | 6,610 | 6,670 | 6,670 | -10 (-0.15%) | 1,670,400 |
13 Sep 2018 | USD | 6,600 | 6,700 | 6,590 | 6,680 | 6,680 | +90 (+1.37%) | 918,000 |
12 Sep 2018 | USD | 6,610 | 6,650 | 6,560 | 6,590 | 6,590 | -50 (-0.75%) | 775,300 |
11 Sep 2018 | USD | 6,600 | 6,740 | 6,600 | 6,640 | 6,640 | +60 (+0.91%) | 887,300 |
10 Sep 2018 | USD | 6,540 | 6,600 | 6,520 | 6,580 | 6,580 | +50 (+0.77%) | 653,200 |
7 Sep 2018 | USD | 6,530 | 6,600 | 6,460 | 6,530 | 6,530 | +10 (+0.15%) | 843,600 |
6 Sep 2018 | USD | 6,450 | 6,520 | 6,410 | 6,520 | 6,520 | +40 (+0.62%) | 778,000 |
5 Sep 2018 | USD | 6,470 | 6,500 | 6,440 | 6,480 | 6,480 | -10 (-0.15%) | 680,800 |
4 Sep 2018 | USD | 6,480 | 6,490 | 6,410 | 6,490 | 6,490 | -10 (-0.15%) | 674,300 |
3 Sep 2018 | USD | 6,440 | 6,520 | 6,430 | 6,500 | 6,500 | +60 (+0.93%) | 545,000 |