Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | USD | 4,252 | 4,297 | 4,218 | 4,268 | 4,268 | -25 (-0.58%) | 1,315,400 |
12 Oct 2018 | USD | 4,291 | 4,338 | 4,239 | 4,293 | 4,293 | -63 (-1.45%) | 2,263,900 |
11 Oct 2018 | USD | 4,283 | 4,367 | 4,282 | 4,356 | 4,356 | -58 (-1.31%) | 1,918,100 |
10 Oct 2018 | USD | 4,459 | 4,472 | 4,382 | 4,414 | 4,414 | -32 (-0.72%) | 1,328,100 |
9 Oct 2018 | USD | 4,428 | 4,487 | 4,404 | 4,446 | 4,446 | -12 (-0.27%) | 1,352,300 |
8 Oct 2018 | USD | 4,458 | 4,458 | 4,458 | 4,458 | 4,458 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,397 | 4,471 | 4,395 | 4,458 | 4,458 | +21 (+0.47%) | 1,780,300 |
4 Oct 2018 | USD | 4,403 | 4,458 | 4,403 | 4,437 | 4,437 | +70 (+1.60%) | 2,050,000 |
3 Oct 2018 | USD | 4,389 | 4,435 | 4,366 | 4,367 | 4,367 | -32 (-0.73%) | 1,538,100 |
2 Oct 2018 | USD | 4,390 | 4,407 | 4,370 | 4,399 | 4,399 | +10 (+0.23%) | 1,356,800 |
1 Oct 2018 | USD | 4,368 | 4,416 | 4,362 | 4,389 | 4,389 | +2 (+0.05%) | 1,342,500 |
28 Sep 2018 | USD | 4,348 | 4,387 | 4,322 | 4,387 | 4,387 | +52 (+1.20%) | 1,744,100 |
27 Sep 2018 | USD | 4,308 | 4,374 | 4,296 | 4,335 | 4,335 | +17 (+0.39%) | 1,351,000 |
26 Sep 2018 | USD | 4,222 | 4,328 | 4,217 | 4,318 | 4,318 | -27 (-0.62%) | 1,499,100 |
25 Sep 2018 | USD | 4,325 | 4,359 | 4,305 | 4,345 | 4,345 | +29 (+0.67%) | 1,671,100 |
24 Sep 2018 | USD | 4,316 | 4,316 | 4,316 | 4,316 | 4,316 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,250 | 4,337 | 4,244 | 4,316 | 4,316 | +89 (+2.11%) | 2,746,000 |
20 Sep 2018 | USD | 4,194 | 4,235 | 4,183 | 4,227 | 4,227 | +64 (+1.54%) | 1,534,100 |
19 Sep 2018 | USD | 4,180 | 4,213 | 4,154 | 4,163 | 4,163 | +53 (+1.29%) | 1,901,100 |
18 Sep 2018 | USD | 4,080 | 4,145 | 4,076 | 4,110 | 4,110 | +41 (+1.01%) | 2,380,400 |
17 Sep 2018 | USD | 4,069 | 4,069 | 4,069 | 4,069 | 4,069 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 4,079 | 4,097 | 4,056 | 4,069 | 4,069 | +15 (+0.37%) | 1,371,700 |
13 Sep 2018 | USD | 4,020 | 4,079 | 4,012 | 4,054 | 4,054 | +56 (+1.40%) | 1,297,300 |
12 Sep 2018 | USD | 4,033 | 4,035 | 3,977 | 3,998 | 3,998 | -36 (-0.89%) | 1,574,400 |
11 Sep 2018 | USD | 4,057 | 4,071 | 4,028 | 4,034 | 4,034 | -22 (-0.54%) | 1,057,500 |
10 Sep 2018 | USD | 4,028 | 4,075 | 4,022 | 4,056 | 4,056 | +8 (+0.20%) | 746,600 |
7 Sep 2018 | USD | 4,014 | 4,060 | 4,003 | 4,048 | 4,048 | +16 (+0.40%) | 1,107,900 |
6 Sep 2018 | USD | 4,049 | 4,068 | 4,032 | 4,032 | 4,032 | -42 (-1.03%) | 1,275,000 |
5 Sep 2018 | USD | 4,083 | 4,093 | 4,058 | 4,074 | 4,074 | -30 (-0.73%) | 1,163,500 |
4 Sep 2018 | USD | 4,104 | 4,119 | 4,088 | 4,104 | 4,104 | 0.0 (0.0%) | 699,200 |