Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 3,350 | 3,350 | 2,917 | 2,940 | 2,940 | -385 (-11.58%) | 1,625,800 |
26 Sep 2018 | USD | 3,135 | 3,390 | 3,125 | 3,325 | 3,325 | +200 (+6.40%) | 576,700 |
25 Sep 2018 | USD | 3,100 | 3,130 | 3,050 | 3,125 | 3,125 | +5 (+0.16%) | 221,800 |
24 Sep 2018 | USD | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,170 | 3,220 | 3,120 | 3,120 | 3,120 | -75 (-2.35%) | 271,600 |
20 Sep 2018 | USD | 3,230 | 3,290 | 3,165 | 3,195 | 3,195 | -5 (-0.16%) | 236,200 |
19 Sep 2018 | USD | 3,180 | 3,225 | 3,110 | 3,200 | 3,200 | +65 (+2.07%) | 277,700 |
18 Sep 2018 | USD | 3,150 | 3,160 | 3,040 | 3,135 | 3,135 | -50 (-1.57%) | 293,200 |
17 Sep 2018 | USD | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,140 | 3,195 | 3,040 | 3,185 | 3,185 | +125 (+4.08%) | 307,200 |
13 Sep 2018 | USD | 2,990 | 3,160 | 2,972 | 3,060 | 3,060 | +91 (+3.07%) | 359,400 |
12 Sep 2018 | USD | 3,070 | 3,110 | 2,934 | 2,969 | 2,969 | -56 (-1.85%) | 265,800 |
11 Sep 2018 | USD | 3,070 | 3,070 | 2,959 | 3,025 | 3,025 | -30 (-0.98%) | 246,000 |
10 Sep 2018 | USD | 3,075 | 3,130 | 2,989 | 3,055 | 3,055 | -20 (-0.65%) | 215,100 |
7 Sep 2018 | USD | 3,090 | 3,130 | 2,929 | 3,075 | 3,075 | -30 (-0.97%) | 402,700 |
6 Sep 2018 | USD | 3,015 | 3,135 | 3,015 | 3,105 | 3,105 | +20 (+0.65%) | 204,800 |
5 Sep 2018 | USD | 3,130 | 3,225 | 3,035 | 3,085 | 3,085 | -75 (-2.37%) | 464,600 |
4 Sep 2018 | USD | 3,120 | 3,275 | 3,110 | 3,160 | 3,160 | +65 (+2.10%) | 538,600 |
3 Sep 2018 | USD | 3,120 | 3,160 | 3,050 | 3,095 | 3,095 | 0.0 (0.0%) | 324,700 |
31 Aug 2018 | USD | 3,010 | 3,120 | 2,995 | 3,095 | 3,095 | +15 (+0.49%) | 335,700 |
30 Aug 2018 | USD | 3,000 | 3,120 | 2,990 | 3,080 | 3,080 | +102 (+3.43%) | 584,500 |
29 Aug 2018 | USD | 2,920 | 3,025 | 2,915 | 2,978 | 2,978 | +49 (+1.67%) | 621,300 |
28 Aug 2018 | USD | 2,920 | 2,954 | 2,875 | 2,929 | 2,929 | +5 (+0.17%) | 583,900 |
27 Aug 2018 | USD | 2,750 | 2,956 | 2,746 | 2,924 | 2,924 | +243 (+9.06%) | 1,247,000 |
24 Aug 2018 | USD | 2,607 | 2,681 | 2,571 | 2,681 | 2,681 | +83 (+3.19%) | 548,300 |
23 Aug 2018 | USD | 2,524 | 2,694 | 2,524 | 2,598 | 2,598 | +68 (+2.69%) | 1,238,200 |
22 Aug 2018 | USD | 2,350 | 2,594 | 2,304 | 2,530 | 2,530 | +317 (+14.32%) | 1,709,700 |
21 Aug 2018 | USD | 2,206 | 2,221 | 2,094 | 2,213 | 2,213 | +2 (+0.09%) | 679,900 |
20 Aug 2018 | USD | 2,316 | 2,336 | 2,209 | 2,211 | 2,211 | -119 (-5.11%) | 494,000 |
17 Aug 2018 | USD | 2,500 | 2,520 | 2,309 | 2,330 | 2,330 | -164 (-6.58%) | 693,600 |