Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 1,859 | 1,859 | 1,859 | 1,859 | 1,859 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 1,879 | 1,879 | 1,846 | 1,859 | 1,859 | -11 (-0.59%) | 1,872,100 |
13 Sep 2018 | USD | 1,838 | 1,872 | 1,831 | 1,870 | 1,870 | +43 (+2.35%) | 1,259,100 |
12 Sep 2018 | USD | 1,827 | 1,848 | 1,813 | 1,827 | 1,827 | +1 (+0.05%) | 1,438,800 |
11 Sep 2018 | USD | 1,803 | 1,834 | 1,803 | 1,826 | 1,826 | +32 (+1.78%) | 889,700 |
10 Sep 2018 | USD | 1,766 | 1,798 | 1,766 | 1,794 | 1,794 | +16 (+0.90%) | 784,000 |
7 Sep 2018 | USD | 1,766 | 1,789 | 1,765 | 1,778 | 1,778 | -8 (-0.45%) | 1,102,200 |
6 Sep 2018 | USD | 1,800 | 1,804 | 1,780 | 1,786 | 1,786 | +4 (+0.22%) | 1,381,800 |
5 Sep 2018 | USD | 1,772 | 1,795 | 1,769 | 1,782 | 1,782 | +20 (+1.14%) | 1,138,800 |
4 Sep 2018 | USD | 1,750 | 1,776 | 1,743 | 1,762 | 1,762 | -4 (-0.23%) | 667,900 |
3 Sep 2018 | USD | 1,787 | 1,789 | 1,761 | 1,766 | 1,766 | -19 (-1.06%) | 1,169,500 |
31 Aug 2018 | USD | 1,784 | 1,799 | 1,777 | 1,785 | 1,785 | -15 (-0.83%) | 1,452,200 |
30 Aug 2018 | USD | 1,800 | 1,809 | 1,789 | 1,800 | 1,800 | +23 (+1.29%) | 1,168,500 |
29 Aug 2018 | USD | 1,764 | 1,792 | 1,759 | 1,777 | 1,777 | +15 (+0.85%) | 838,400 |
28 Aug 2018 | USD | 1,780 | 1,795 | 1,759 | 1,762 | 1,762 | -8 (-0.45%) | 1,385,800 |
27 Aug 2018 | USD | 1,749 | 1,777 | 1,738 | 1,770 | 1,770 | -31 (-1.72%) | 1,345,500 |
24 Aug 2018 | USD | 1,782 | 1,804 | 1,780 | 1,801 | 1,801 | +36 (+2.04%) | 939,800 |
23 Aug 2018 | USD | 1,770 | 1,777 | 1,757 | 1,765 | 1,765 | +11 (+0.63%) | 848,000 |
22 Aug 2018 | USD | 1,769 | 1,782 | 1,749 | 1,754 | 1,754 | +1 (+0.06%) | 1,220,200 |
21 Aug 2018 | USD | 1,723 | 1,757 | 1,715 | 1,753 | 1,753 | +21 (+1.21%) | 801,000 |
20 Aug 2018 | USD | 1,742 | 1,747 | 1,728 | 1,732 | 1,732 | -5 (-0.29%) | 758,300 |
17 Aug 2018 | USD | 1,734 | 1,744 | 1,729 | 1,737 | 1,737 | +11 (+0.64%) | 790,700 |
16 Aug 2018 | USD | 1,716 | 1,743 | 1,707 | 1,726 | 1,726 | -3 (-0.17%) | 1,245,200 |
15 Aug 2018 | USD | 1,723 | 1,737 | 1,719 | 1,729 | 1,729 | +16 (+0.93%) | 958,000 |
14 Aug 2018 | USD | 1,682 | 1,713 | 1,681 | 1,713 | 1,713 | +39 (+2.33%) | 996,200 |
13 Aug 2018 | USD | 1,699 | 1,701 | 1,668 | 1,674 | 1,674 | -40 (-2.33%) | 1,264,900 |
10 Aug 2018 | USD | 1,749 | 1,756 | 1,709 | 1,714 | 1,714 | -15 (-0.87%) | 1,118,800 |
9 Aug 2018 | USD | 1,728 | 1,732 | 1,711 | 1,729 | 1,729 | +2 (+0.12%) | 752,800 |
8 Aug 2018 | USD | 1,748 | 1,757 | 1,717 | 1,727 | 1,727 | -20 (-1.14%) | 1,361,300 |
7 Aug 2018 | USD | 1,721 | 1,747 | 1,714 | 1,747 | 1,747 | +36 (+2.10%) | 1,407,000 |