Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 5,050 | 5,080 | 5,000 | 5,050 | 5,050 | 0.0 (0.0%) | 689,800 |
11 Sep 2018 | USD | 5,010 | 5,070 | 4,940 | 5,050 | 5,050 | +20 (+0.40%) | 497,100 |
10 Sep 2018 | USD | 4,955 | 5,050 | 4,950 | 5,030 | 5,030 | +55 (+1.11%) | 395,300 |
7 Sep 2018 | USD | 4,960 | 4,985 | 4,930 | 4,975 | 4,975 | -35 (-0.70%) | 418,900 |
6 Sep 2018 | USD | 5,040 | 5,100 | 4,995 | 5,010 | 5,010 | 0.0 (0.0%) | 536,900 |
5 Sep 2018 | USD | 4,975 | 5,030 | 4,970 | 5,010 | 5,010 | +55 (+1.11%) | 474,000 |
4 Sep 2018 | USD | 5,030 | 5,050 | 4,940 | 4,955 | 4,955 | -105 (-2.08%) | 644,000 |
3 Sep 2018 | USD | 5,130 | 5,130 | 5,030 | 5,060 | 5,060 | -80 (-1.56%) | 308,600 |
31 Aug 2018 | USD | 5,140 | 5,210 | 5,130 | 5,140 | 5,140 | -80 (-1.53%) | 856,600 |
30 Aug 2018 | USD | 5,200 | 5,250 | 5,180 | 5,220 | 5,220 | +30 (+0.58%) | 636,600 |
29 Aug 2018 | USD | 5,100 | 5,210 | 5,090 | 5,190 | 5,190 | +40 (+0.78%) | 475,400 |
28 Aug 2018 | USD | 5,230 | 5,260 | 5,140 | 5,150 | 5,150 | +60 (+1.18%) | 495,200 |
27 Aug 2018 | USD | 5,030 | 5,130 | 5,030 | 5,090 | 5,090 | +90 (+1.80%) | 390,900 |
24 Aug 2018 | USD | 5,030 | 5,080 | 4,990 | 5,000 | 5,000 | +25 (+0.50%) | 428,500 |
23 Aug 2018 | USD | 5,110 | 5,110 | 4,975 | 4,975 | 4,975 | -135 (-2.64%) | 602,100 |
22 Aug 2018 | USD | 4,890 | 5,130 | 4,890 | 5,110 | 5,110 | +225 (+4.61%) | 1,133,500 |
21 Aug 2018 | USD | 4,875 | 4,900 | 4,870 | 4,885 | 4,885 | -15 (-0.31%) | 533,700 |
20 Aug 2018 | USD | 4,845 | 4,920 | 4,835 | 4,900 | 4,900 | +20 (+0.41%) | 660,100 |
17 Aug 2018 | USD | 4,880 | 4,915 | 4,845 | 4,880 | 4,880 | +45 (+0.93%) | 599,600 |
16 Aug 2018 | USD | 4,850 | 4,875 | 4,760 | 4,835 | 4,835 | -45 (-0.92%) | 748,200 |
15 Aug 2018 | USD | 4,955 | 4,965 | 4,850 | 4,880 | 4,880 | -80 (-1.61%) | 788,700 |
14 Aug 2018 | USD | 4,940 | 4,975 | 4,890 | 4,960 | 4,960 | -5 (-0.10%) | 722,800 |
13 Aug 2018 | USD | 5,040 | 5,040 | 4,950 | 4,965 | 4,965 | -145 (-2.84%) | 472,700 |
10 Aug 2018 | USD | 5,150 | 5,150 | 5,080 | 5,110 | 5,110 | -20 (-0.39%) | 450,300 |
9 Aug 2018 | USD | 5,160 | 5,180 | 5,120 | 5,130 | 5,130 | -50 (-0.97%) | 363,100 |
8 Aug 2018 | USD | 5,180 | 5,230 | 5,160 | 5,180 | 5,180 | -10 (-0.19%) | 361,500 |
7 Aug 2018 | USD | 5,140 | 5,220 | 5,140 | 5,190 | 5,190 | +30 (+0.58%) | 346,800 |
6 Aug 2018 | USD | 5,180 | 5,240 | 5,150 | 5,160 | 5,160 | -20 (-0.39%) | 296,000 |
3 Aug 2018 | USD | 5,250 | 5,260 | 5,170 | 5,180 | 5,180 | -50 (-0.96%) | 394,700 |
2 Aug 2018 | USD | 5,300 | 5,340 | 5,160 | 5,230 | 5,230 | -40 (-0.76%) | 870,200 |