Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 4,450 | 4,465 | 4,365 | 4,450 | 4,450 | +40 (+0.91%) | 454,300 |
19 Sep 2018 | USD | 4,300 | 4,495 | 4,300 | 4,410 | 4,410 | +200 (+4.75%) | 546,400 |
18 Sep 2018 | USD | 4,090 | 4,215 | 4,080 | 4,210 | 4,210 | +120 (+2.93%) | 429,100 |
17 Sep 2018 | USD | 4,090 | 4,090 | 4,090 | 4,090 | 4,090 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 4,095 | 4,145 | 4,045 | 4,090 | 4,090 | -10 (-0.24%) | 327,700 |
13 Sep 2018 | USD | 3,980 | 4,105 | 3,975 | 4,100 | 4,100 | +135 (+3.40%) | 484,300 |
12 Sep 2018 | USD | 4,000 | 4,070 | 3,950 | 3,965 | 3,965 | +15 (+0.38%) | 354,700 |
11 Sep 2018 | USD | 3,850 | 4,015 | 3,835 | 3,950 | 3,950 | +95 (+2.46%) | 325,600 |
10 Sep 2018 | USD | 3,890 | 3,970 | 3,845 | 3,855 | 3,855 | -5 (-0.13%) | 322,100 |
7 Sep 2018 | USD | 3,905 | 3,905 | 3,770 | 3,860 | 3,860 | -100 (-2.53%) | 422,100 |
6 Sep 2018 | USD | 3,915 | 4,020 | 3,905 | 3,960 | 3,960 | +40 (+1.02%) | 349,300 |
5 Sep 2018 | USD | 3,880 | 3,965 | 3,880 | 3,920 | 3,920 | +15 (+0.38%) | 212,800 |
4 Sep 2018 | USD | 3,945 | 3,970 | 3,880 | 3,905 | 3,905 | -35 (-0.89%) | 123,600 |
3 Sep 2018 | USD | 4,050 | 4,050 | 3,885 | 3,940 | 3,940 | -155 (-3.79%) | 243,000 |
31 Aug 2018 | USD | 4,065 | 4,140 | 4,050 | 4,095 | 4,095 | +30 (+0.74%) | 443,500 |
30 Aug 2018 | USD | 4,030 | 4,110 | 3,960 | 4,065 | 4,065 | +145 (+3.70%) | 1,022,600 |
29 Aug 2018 | USD | 3,920 | 3,980 | 3,900 | 3,920 | 3,920 | +5 (+0.13%) | 273,000 |
28 Aug 2018 | USD | 3,975 | 4,045 | 3,905 | 3,915 | 3,915 | -35 (-0.89%) | 334,500 |
27 Aug 2018 | USD | 3,860 | 3,970 | 3,840 | 3,950 | 3,950 | +130 (+3.40%) | 259,100 |
24 Aug 2018 | USD | 3,870 | 3,895 | 3,805 | 3,820 | 3,820 | -30 (-0.78%) | 200,200 |
23 Aug 2018 | USD | 3,805 | 3,870 | 3,770 | 3,850 | 3,850 | +115 (+3.08%) | 277,700 |
22 Aug 2018 | USD | 3,590 | 3,750 | 3,575 | 3,735 | 3,735 | +120 (+3.32%) | 252,700 |
21 Aug 2018 | USD | 3,580 | 3,655 | 3,565 | 3,615 | 3,615 | +20 (+0.56%) | 225,100 |
20 Aug 2018 | USD | 3,625 | 3,625 | 3,555 | 3,595 | 3,595 | -50 (-1.37%) | 222,300 |
17 Aug 2018 | USD | 3,585 | 3,665 | 3,540 | 3,645 | 3,645 | +55 (+1.53%) | 176,900 |
16 Aug 2018 | USD | 3,470 | 3,595 | 3,385 | 3,590 | 3,590 | -70 (-1.91%) | 617,200 |
15 Aug 2018 | USD | 3,705 | 3,705 | 3,595 | 3,660 | 3,660 | -45 (-1.21%) | 413,100 |
14 Aug 2018 | USD | 3,720 | 3,760 | 3,640 | 3,705 | 3,705 | -20 (-0.54%) | 384,100 |
13 Aug 2018 | USD | 3,875 | 3,900 | 3,725 | 3,725 | 3,725 | -195 (-4.97%) | 296,500 |
10 Aug 2018 | USD | 4,020 | 4,075 | 3,875 | 3,920 | 3,920 | -110 (-2.73%) | 652,200 |