Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2018 | USD | 2,370 | 2,450 | 2,363 | 2,407 | 2,407 | -57 (-2.31%) | 317,000 |
10 Oct 2018 | USD | 2,457 | 2,499 | 2,457 | 2,464 | 2,464 | +35 (+1.44%) | 157,200 |
9 Oct 2018 | USD | 2,431 | 2,454 | 2,368 | 2,429 | 2,429 | -47 (-1.90%) | 220,000 |
8 Oct 2018 | USD | 2,476 | 2,476 | 2,476 | 2,476 | 2,476 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,478 | 2,519 | 2,470 | 2,476 | 2,476 | -25 (-1.00%) | 202,100 |
4 Oct 2018 | USD | 2,547 | 2,555 | 2,478 | 2,501 | 2,501 | -18 (-0.71%) | 156,000 |
3 Oct 2018 | USD | 2,554 | 2,583 | 2,510 | 2,519 | 2,519 | -68 (-2.63%) | 181,500 |
2 Oct 2018 | USD | 2,645 | 2,645 | 2,552 | 2,587 | 2,587 | -53 (-2.01%) | 243,100 |
1 Oct 2018 | USD | 2,634 | 2,653 | 2,586 | 2,640 | 2,640 | +8 (+0.30%) | 206,500 |
28 Sep 2018 | USD | 2,670 | 2,689 | 2,628 | 2,632 | 2,632 | +12 (+0.46%) | 183,600 |
27 Sep 2018 | USD | 2,652 | 2,715 | 2,616 | 2,620 | 2,620 | -50 (-1.87%) | 272,700 |
26 Sep 2018 | USD | 2,652 | 2,709 | 2,628 | 2,670 | 2,670 | +65 (+2.50%) | 457,000 |
25 Sep 2018 | USD | 2,562 | 2,620 | 2,558 | 2,605 | 2,605 | -7 (-0.27%) | 313,900 |
24 Sep 2018 | USD | 2,612 | 2,612 | 2,612 | 2,612 | 2,612 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,595 | 2,645 | 2,540 | 2,612 | 2,612 | 0.0 (0.0%) | 750,500 |
20 Sep 2018 | USD | 2,419 | 2,619 | 2,381 | 2,612 | 2,612 | +187 (+7.71%) | 1,290,000 |
19 Sep 2018 | USD | 2,167 | 2,430 | 2,160 | 2,425 | 2,425 | +68 (+2.89%) | 1,679,100 |
18 Sep 2018 | USD | 2,337 | 2,357 | 2,301 | 2,357 | 2,357 | +400 (+20.44%) | 927,400 |
17 Sep 2018 | USD | 1,957 | 1,957 | 1,957 | 1,957 | 1,957 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,926 | 1,973 | 1,914 | 1,957 | 1,957 | +31 (+1.61%) | 181,900 |
13 Sep 2018 | USD | 1,885 | 1,948 | 1,885 | 1,926 | 1,926 | +39 (+2.07%) | 130,200 |
12 Sep 2018 | USD | 1,946 | 1,963 | 1,868 | 1,887 | 1,887 | -56 (-2.88%) | 146,900 |
11 Sep 2018 | USD | 1,918 | 1,956 | 1,918 | 1,943 | 1,943 | +34 (+1.78%) | 161,600 |
10 Sep 2018 | USD | 1,950 | 1,966 | 1,905 | 1,909 | 1,909 | -56 (-2.85%) | 125,600 |
7 Sep 2018 | USD | 1,959 | 1,989 | 1,955 | 1,965 | 1,965 | -22 (-1.11%) | 86,200 |
6 Sep 2018 | USD | 1,974 | 1,999 | 1,970 | 1,987 | 1,987 | -13 (-0.65%) | 131,500 |
5 Sep 2018 | USD | 1,994 | 2,019 | 1,993 | 2,000 | 2,000 | -1 (-0.05%) | 87,000 |
4 Sep 2018 | USD | 1,995 | 2,018 | 1,982 | 2,001 | 2,001 | -2 (-0.10%) | 82,000 |
3 Sep 2018 | USD | 2,029 | 2,029 | 1,988 | 2,003 | 2,003 | -2 (-0.10%) | 87,400 |
31 Aug 2018 | USD | 1,999 | 2,018 | 1,976 | 2,005 | 2,005 | -9 (-0.45%) | 91,200 |