Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 1,880 | 1,954 | 1,865 | 1,945 | 1,945 | +134 (+7.40%) | 147,900 |
16 Oct 2018 | USD | 1,853 | 1,895 | 1,789 | 1,811 | 1,811 | -74 (-3.93%) | 277,600 |
15 Oct 2018 | USD | 1,941 | 1,967 | 1,881 | 1,885 | 1,885 | -53 (-2.73%) | 165,100 |
12 Oct 2018 | USD | 1,929 | 1,986 | 1,923 | 1,938 | 1,938 | -4 (-0.21%) | 182,700 |
11 Oct 2018 | USD | 1,850 | 1,950 | 1,850 | 1,942 | 1,942 | -93 (-4.57%) | 253,600 |
10 Oct 2018 | USD | 2,100 | 2,109 | 2,029 | 2,035 | 2,035 | +20 (+0.99%) | 102,400 |
9 Oct 2018 | USD | 2,088 | 2,088 | 2,012 | 2,015 | 2,015 | -77 (-3.68%) | 114,300 |
8 Oct 2018 | USD | 2,092 | 2,092 | 2,092 | 2,092 | 2,092 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,111 | 2,133 | 2,076 | 2,092 | 2,092 | -57 (-2.65%) | 106,900 |
4 Oct 2018 | USD | 2,191 | 2,238 | 2,122 | 2,149 | 2,149 | -41 (-1.87%) | 123,300 |
3 Oct 2018 | USD | 2,276 | 2,276 | 2,188 | 2,190 | 2,190 | -102 (-4.45%) | 105,100 |
2 Oct 2018 | USD | 2,361 | 2,381 | 2,285 | 2,292 | 2,292 | -70 (-2.96%) | 94,700 |
1 Oct 2018 | USD | 2,341 | 2,394 | 2,330 | 2,362 | 2,362 | +24 (+1.03%) | 66,000 |
28 Sep 2018 | USD | 2,370 | 2,412 | 2,312 | 2,338 | 2,338 | -9 (-0.38%) | 129,600 |
27 Sep 2018 | USD | 2,345 | 2,391 | 2,335 | 2,347 | 2,347 | +10 (+0.43%) | 112,300 |
26 Sep 2018 | USD | 2,281 | 2,345 | 2,279 | 2,337 | 2,337 | +31 (+1.34%) | 77,100 |
25 Sep 2018 | USD | 2,277 | 2,312 | 2,230 | 2,306 | 2,306 | +29 (+1.27%) | 67,000 |
24 Sep 2018 | USD | 2,277 | 2,277 | 2,277 | 2,277 | 2,277 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,224 | 2,280 | 2,190 | 2,277 | 2,277 | +85 (+3.88%) | 100,800 |
20 Sep 2018 | USD | 2,269 | 2,269 | 2,177 | 2,192 | 2,192 | -67 (-2.97%) | 55,800 |
19 Sep 2018 | USD | 2,203 | 2,272 | 2,203 | 2,259 | 2,259 | +92 (+4.25%) | 89,800 |
18 Sep 2018 | USD | 2,148 | 2,197 | 2,110 | 2,167 | 2,167 | +29 (+1.36%) | 62,800 |
17 Sep 2018 | USD | 2,138 | 2,138 | 2,138 | 2,138 | 2,138 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,026 | 2,161 | 2,026 | 2,138 | 2,138 | +152 (+7.65%) | 104,900 |
13 Sep 2018 | USD | 2,010 | 2,030 | 1,980 | 1,986 | 1,986 | -33 (-1.63%) | 86,300 |
12 Sep 2018 | USD | 2,085 | 2,106 | 2,009 | 2,019 | 2,019 | -84 (-3.99%) | 46,100 |
11 Sep 2018 | USD | 2,050 | 2,115 | 2,043 | 2,103 | 2,103 | +61 (+2.99%) | 47,100 |
10 Sep 2018 | USD | 2,071 | 2,093 | 2,040 | 2,042 | 2,042 | -45 (-2.16%) | 44,900 |
7 Sep 2018 | USD | 2,100 | 2,103 | 2,053 | 2,087 | 2,087 | -36 (-1.70%) | 27,700 |
6 Sep 2018 | USD | 2,189 | 2,197 | 2,095 | 2,123 | 2,123 | -74 (-3.37%) | 44,000 |