Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 4,135 | 4,146 | 4,078 | 4,104 | 4,104 | -22 (-0.53%) | 785,100 |
31 Aug 2018 | USD | 4,158 | 4,165 | 4,125 | 4,126 | 4,126 | -27 (-0.65%) | 1,162,000 |
30 Aug 2018 | USD | 4,179 | 4,184 | 4,144 | 4,153 | 4,153 | -14 (-0.34%) | 1,004,900 |
29 Aug 2018 | USD | 4,177 | 4,190 | 4,160 | 4,167 | 4,167 | +3 (+0.07%) | 819,100 |
28 Aug 2018 | USD | 4,179 | 4,202 | 4,161 | 4,164 | 4,164 | +6 (+0.14%) | 893,300 |
27 Aug 2018 | USD | 4,170 | 4,188 | 4,148 | 4,158 | 4,158 | +18 (+0.43%) | 750,200 |
24 Aug 2018 | USD | 4,199 | 4,214 | 4,135 | 4,140 | 4,140 | -16 (-0.38%) | 853,900 |
23 Aug 2018 | USD | 4,201 | 4,207 | 4,146 | 4,156 | 4,156 | -32 (-0.76%) | 890,800 |
22 Aug 2018 | USD | 4,180 | 4,209 | 4,164 | 4,188 | 4,188 | +10 (+0.24%) | 875,400 |
21 Aug 2018 | USD | 4,199 | 4,217 | 4,173 | 4,178 | 4,178 | -7 (-0.17%) | 896,200 |
20 Aug 2018 | USD | 4,186 | 4,208 | 4,171 | 4,185 | 4,185 | +5 (+0.12%) | 718,500 |
17 Aug 2018 | USD | 4,153 | 4,201 | 4,133 | 4,180 | 4,180 | +41 (+0.99%) | 1,074,400 |
16 Aug 2018 | USD | 4,105 | 4,152 | 4,078 | 4,139 | 4,139 | -25 (-0.60%) | 1,028,000 |
15 Aug 2018 | USD | 4,209 | 4,222 | 4,147 | 4,164 | 4,164 | -34 (-0.81%) | 947,000 |
14 Aug 2018 | USD | 4,184 | 4,205 | 4,180 | 4,198 | 4,198 | +26 (+0.62%) | 824,900 |
13 Aug 2018 | USD | 4,207 | 4,220 | 4,155 | 4,172 | 4,172 | -91 (-2.13%) | 1,494,600 |
10 Aug 2018 | USD | 4,223 | 4,308 | 4,216 | 4,263 | 4,263 | +26 (+0.61%) | 1,807,200 |
9 Aug 2018 | USD | 4,249 | 4,270 | 4,237 | 4,237 | 4,237 | -36 (-0.84%) | 1,217,300 |
8 Aug 2018 | USD | 4,200 | 4,289 | 4,191 | 4,273 | 4,273 | +93 (+2.22%) | 2,115,100 |
7 Aug 2018 | USD | 4,120 | 4,195 | 4,119 | 4,180 | 4,180 | +41 (+0.99%) | 971,900 |
6 Aug 2018 | USD | 4,228 | 4,248 | 4,139 | 4,139 | 4,139 | -131 (-3.07%) | 1,865,900 |
3 Aug 2018 | USD | 4,170 | 4,281 | 4,115 | 4,270 | 4,270 | +80 (+1.91%) | 2,449,500 |
2 Aug 2018 | USD | 4,214 | 4,217 | 4,182 | 4,190 | 4,190 | -28 (-0.66%) | 1,009,000 |
1 Aug 2018 | USD | 4,225 | 4,230 | 4,198 | 4,218 | 4,218 | +31 (+0.74%) | 906,400 |
31 Jul 2018 | USD | 4,200 | 4,237 | 4,186 | 4,187 | 4,187 | +4 (+0.10%) | 1,541,900 |
30 Jul 2018 | USD | 4,158 | 4,198 | 4,158 | 4,183 | 4,183 | +21 (+0.50%) | 1,010,200 |
27 Jul 2018 | USD | 4,160 | 4,172 | 4,144 | 4,162 | 4,162 | +15 (+0.36%) | 690,200 |
26 Jul 2018 | USD | 4,166 | 4,171 | 4,136 | 4,147 | 4,147 | +11 (+0.27%) | 779,700 |
25 Jul 2018 | USD | 4,150 | 4,167 | 4,126 | 4,136 | 4,136 | +24 (+0.58%) | 854,100 |
24 Jul 2018 | USD | 4,113 | 4,138 | 4,094 | 4,112 | 4,112 | +20 (+0.49%) | 868,100 |