Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 3,900 | 3,935 | 3,850 | 3,915 | 3,915 | +55 (+1.42%) | 407,500 |
18 Sep 2018 | USD | 3,770 | 3,875 | 3,760 | 3,860 | 3,860 | +80 (+2.12%) | 282,300 |
17 Sep 2018 | USD | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,690 | 3,780 | 3,685 | 3,780 | 3,780 | +110 (+3.00%) | 348,700 |
13 Sep 2018 | USD | 3,600 | 3,685 | 3,590 | 3,670 | 3,670 | +10 (+0.27%) | 536,500 |
12 Sep 2018 | USD | 3,750 | 3,760 | 3,635 | 3,660 | 3,660 | -100 (-2.66%) | 419,600 |
11 Sep 2018 | USD | 3,770 | 3,785 | 3,720 | 3,760 | 3,760 | -5 (-0.13%) | 248,000 |
10 Sep 2018 | USD | 3,745 | 3,785 | 3,745 | 3,765 | 3,765 | +35 (+0.94%) | 205,900 |
7 Sep 2018 | USD | 3,730 | 3,750 | 3,690 | 3,730 | 3,730 | -30 (-0.80%) | 434,800 |
6 Sep 2018 | USD | 3,760 | 3,785 | 3,725 | 3,760 | 3,760 | -40 (-1.05%) | 448,000 |
5 Sep 2018 | USD | 3,805 | 3,830 | 3,790 | 3,800 | 3,800 | -15 (-0.39%) | 247,400 |
4 Sep 2018 | USD | 3,860 | 3,860 | 3,775 | 3,815 | 3,815 | -45 (-1.17%) | 362,800 |
3 Sep 2018 | USD | 3,915 | 3,940 | 3,840 | 3,860 | 3,860 | -85 (-2.15%) | 271,300 |
31 Aug 2018 | USD | 3,890 | 3,975 | 3,865 | 3,945 | 3,945 | +35 (+0.90%) | 449,500 |
30 Aug 2018 | USD | 3,920 | 3,930 | 3,895 | 3,910 | 3,910 | -10 (-0.26%) | 313,200 |
29 Aug 2018 | USD | 3,885 | 3,930 | 3,875 | 3,920 | 3,920 | +15 (+0.38%) | 296,200 |
28 Aug 2018 | USD | 3,935 | 3,970 | 3,900 | 3,905 | 3,905 | +25 (+0.64%) | 407,200 |
27 Aug 2018 | USD | 3,840 | 3,885 | 3,830 | 3,880 | 3,880 | +65 (+1.70%) | 275,300 |
24 Aug 2018 | USD | 3,775 | 3,830 | 3,765 | 3,815 | 3,815 | +40 (+1.06%) | 293,900 |
23 Aug 2018 | USD | 3,745 | 3,815 | 3,725 | 3,775 | 3,775 | +30 (+0.80%) | 537,300 |
22 Aug 2018 | USD | 3,690 | 3,755 | 3,680 | 3,745 | 3,745 | +60 (+1.63%) | 440,100 |
21 Aug 2018 | USD | 3,650 | 3,705 | 3,640 | 3,685 | 3,685 | +35 (+0.96%) | 441,800 |
20 Aug 2018 | USD | 3,670 | 3,725 | 3,645 | 3,650 | 3,650 | -35 (-0.95%) | 304,700 |
17 Aug 2018 | USD | 3,615 | 3,685 | 3,595 | 3,685 | 3,685 | +70 (+1.94%) | 274,500 |
16 Aug 2018 | USD | 3,640 | 3,655 | 3,575 | 3,615 | 3,615 | -95 (-2.56%) | 424,300 |
15 Aug 2018 | USD | 3,685 | 3,730 | 3,675 | 3,710 | 3,710 | +30 (+0.82%) | 265,400 |
14 Aug 2018 | USD | 3,665 | 3,680 | 3,630 | 3,680 | 3,680 | -55 (-1.47%) | 552,900 |
13 Aug 2018 | USD | 3,745 | 3,795 | 3,710 | 3,735 | 3,735 | -15 (-0.40%) | 654,400 |
10 Aug 2018 | USD | 3,670 | 3,765 | 3,665 | 3,750 | 3,750 | +75 (+2.04%) | 782,700 |
9 Aug 2018 | USD | 3,585 | 3,705 | 3,570 | 3,675 | 3,675 | +60 (+1.66%) | 452,000 |