Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 2,255 | 2,268 | 2,171 | 2,197 | 2,197 | -53 (-2.36%) | 58,000 |
4 Sep 2018 | USD | 2,215 | 2,277 | 2,215 | 2,250 | 2,250 | -15 (-0.66%) | 34,000 |
3 Sep 2018 | USD | 2,299 | 2,299 | 2,258 | 2,265 | 2,265 | -35 (-1.52%) | 38,700 |
31 Aug 2018 | USD | 2,280 | 2,315 | 2,265 | 2,300 | 2,300 | -30 (-1.29%) | 37,700 |
30 Aug 2018 | USD | 2,280 | 2,342 | 2,265 | 2,330 | 2,330 | +72 (+3.19%) | 120,100 |
29 Aug 2018 | USD | 2,190 | 2,262 | 2,179 | 2,258 | 2,258 | +68 (+3.11%) | 38,600 |
28 Aug 2018 | USD | 2,237 | 2,270 | 2,183 | 2,190 | 2,190 | -30 (-1.35%) | 41,900 |
27 Aug 2018 | USD | 2,145 | 2,242 | 2,142 | 2,220 | 2,220 | +96 (+4.52%) | 75,800 |
24 Aug 2018 | USD | 2,089 | 2,130 | 2,063 | 2,124 | 2,124 | +45 (+2.16%) | 26,700 |
23 Aug 2018 | USD | 2,092 | 2,104 | 2,063 | 2,079 | 2,079 | +9 (+0.43%) | 42,600 |
22 Aug 2018 | USD | 1,978 | 2,085 | 1,971 | 2,070 | 2,070 | +86 (+4.33%) | 64,900 |
21 Aug 2018 | USD | 1,981 | 2,010 | 1,974 | 1,984 | 1,984 | -5 (-0.25%) | 36,300 |
20 Aug 2018 | USD | 2,030 | 2,034 | 1,984 | 1,989 | 1,989 | -45 (-2.21%) | 38,800 |
17 Aug 2018 | USD | 2,024 | 2,065 | 1,990 | 2,034 | 2,034 | +23 (+1.14%) | 69,900 |
16 Aug 2018 | USD | 1,960 | 2,077 | 1,927 | 2,011 | 2,011 | -58 (-2.80%) | 149,400 |
15 Aug 2018 | USD | 2,153 | 2,162 | 2,052 | 2,069 | 2,069 | -87 (-4.04%) | 86,400 |
14 Aug 2018 | USD | 2,127 | 2,182 | 2,119 | 2,156 | 2,156 | +29 (+1.36%) | 44,900 |
13 Aug 2018 | USD | 2,155 | 2,176 | 2,106 | 2,127 | 2,127 | -78 (-3.54%) | 65,300 |
10 Aug 2018 | USD | 2,226 | 2,226 | 2,192 | 2,205 | 2,205 | -47 (-2.09%) | 67,100 |
9 Aug 2018 | USD | 2,283 | 2,283 | 2,200 | 2,252 | 2,252 | +6 (+0.27%) | 74,500 |
8 Aug 2018 | USD | 2,174 | 2,265 | 2,163 | 2,246 | 2,246 | +107 (+5.00%) | 93,000 |
7 Aug 2018 | USD | 2,147 | 2,158 | 2,115 | 2,139 | 2,139 | -40 (-1.84%) | 85,800 |
6 Aug 2018 | USD | 2,241 | 2,261 | 2,175 | 2,179 | 2,179 | -73 (-3.24%) | 74,800 |
3 Aug 2018 | USD | 2,287 | 2,333 | 2,238 | 2,252 | 2,252 | -41 (-1.79%) | 77,200 |
2 Aug 2018 | USD | 2,310 | 2,348 | 2,290 | 2,293 | 2,293 | -26 (-1.12%) | 64,000 |
1 Aug 2018 | USD | 2,262 | 2,342 | 2,260 | 2,319 | 2,319 | +48 (+2.11%) | 83,300 |
31 Jul 2018 | USD | 2,299 | 2,312 | 2,257 | 2,271 | 2,271 | -45 (-1.94%) | 98,100 |
30 Jul 2018 | USD | 2,320 | 2,330 | 2,281 | 2,316 | 2,316 | -14 (-0.60%) | 118,400 |
27 Jul 2018 | USD | 2,400 | 2,400 | 2,324 | 2,330 | 2,330 | -84 (-3.48%) | 128,500 |
26 Jul 2018 | USD | 2,387 | 2,424 | 2,387 | 2,414 | 2,414 | +40 (+1.68%) | 95,300 |