Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 4,805 | 4,805 | 4,805 | 4,805 | 4,805 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 4,775 | 4,825 | 4,770 | 4,805 | 4,805 | +130 (+2.78%) | 243,500 |
13 Sep 2018 | USD | 4,600 | 4,730 | 4,590 | 4,675 | 4,675 | +60 (+1.30%) | 170,700 |
12 Sep 2018 | USD | 4,655 | 4,670 | 4,575 | 4,615 | 4,615 | -55 (-1.18%) | 139,600 |
11 Sep 2018 | USD | 4,640 | 4,685 | 4,620 | 4,670 | 4,670 | +60 (+1.30%) | 133,400 |
10 Sep 2018 | USD | 4,585 | 4,650 | 4,585 | 4,610 | 4,610 | +25 (+0.55%) | 135,100 |
7 Sep 2018 | USD | 4,580 | 4,605 | 4,555 | 4,585 | 4,585 | -60 (-1.29%) | 126,700 |
6 Sep 2018 | USD | 4,690 | 4,695 | 4,630 | 4,645 | 4,645 | -80 (-1.69%) | 156,100 |
5 Sep 2018 | USD | 4,735 | 4,765 | 4,690 | 4,725 | 4,725 | -60 (-1.25%) | 193,000 |
4 Sep 2018 | USD | 4,755 | 4,815 | 4,735 | 4,785 | 4,785 | +10 (+0.21%) | 114,200 |
3 Sep 2018 | USD | 4,850 | 4,850 | 4,760 | 4,775 | 4,775 | -70 (-1.44%) | 123,800 |
31 Aug 2018 | USD | 4,860 | 4,900 | 4,830 | 4,845 | 4,845 | +55 (+1.15%) | 356,800 |
30 Aug 2018 | USD | 4,820 | 4,830 | 4,775 | 4,790 | 4,790 | -5 (-0.10%) | 125,300 |
29 Aug 2018 | USD | 4,775 | 4,820 | 4,755 | 4,795 | 4,795 | +5 (+0.10%) | 134,900 |
28 Aug 2018 | USD | 4,785 | 4,820 | 4,770 | 4,790 | 4,790 | +50 (+1.05%) | 151,200 |
27 Aug 2018 | USD | 4,660 | 4,820 | 4,630 | 4,740 | 4,740 | +105 (+2.27%) | 272,400 |
24 Aug 2018 | USD | 4,615 | 4,650 | 4,605 | 4,635 | 4,635 | +65 (+1.42%) | 88,800 |
23 Aug 2018 | USD | 4,555 | 4,595 | 4,535 | 4,570 | 4,570 | +20 (+0.44%) | 115,400 |
22 Aug 2018 | USD | 4,565 | 4,600 | 4,535 | 4,550 | 4,550 | -15 (-0.33%) | 159,300 |
21 Aug 2018 | USD | 4,575 | 4,595 | 4,565 | 4,565 | 4,565 | -45 (-0.98%) | 129,500 |
20 Aug 2018 | USD | 4,600 | 4,640 | 4,590 | 4,610 | 4,610 | 0.0 (0.0%) | 133,500 |
17 Aug 2018 | USD | 4,565 | 4,635 | 4,565 | 4,610 | 4,610 | +60 (+1.32%) | 86,000 |
16 Aug 2018 | USD | 4,480 | 4,555 | 4,445 | 4,550 | 4,550 | -40 (-0.87%) | 159,300 |
15 Aug 2018 | USD | 4,610 | 4,665 | 4,565 | 4,590 | 4,590 | -10 (-0.22%) | 171,500 |
14 Aug 2018 | USD | 4,525 | 4,610 | 4,490 | 4,600 | 4,600 | +95 (+2.11%) | 144,700 |
13 Aug 2018 | USD | 4,625 | 4,640 | 4,480 | 4,505 | 4,505 | -145 (-3.12%) | 233,000 |
10 Aug 2018 | USD | 4,670 | 4,715 | 4,570 | 4,650 | 4,650 | -10 (-0.21%) | 287,800 |
9 Aug 2018 | USD | 4,615 | 4,685 | 4,605 | 4,660 | 4,660 | +60 (+1.30%) | 187,700 |
8 Aug 2018 | USD | 4,535 | 4,685 | 4,500 | 4,600 | 4,600 | +95 (+2.11%) | 312,900 |
7 Aug 2018 | USD | 4,425 | 4,560 | 4,420 | 4,505 | 4,505 | +80 (+1.81%) | 389,700 |