Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 7,153 | 7,197 | 7,029 | 7,042 | 7,042 | -59 (-0.83%) | 2,019,600 |
19 Sep 2018 | USD | 7,220 | 7,230 | 7,101 | 7,101 | 7,101 | +1 (+0.01%) | 1,632,500 |
18 Sep 2018 | USD | 6,949 | 7,180 | 6,933 | 7,100 | 7,100 | +205 (+2.97%) | 2,390,700 |
17 Sep 2018 | USD | 6,895 | 6,895 | 6,895 | 6,895 | 6,895 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 7,001 | 7,085 | 6,856 | 6,895 | 6,895 | -184 (-2.60%) | 4,586,800 |
13 Sep 2018 | USD | 7,075 | 7,158 | 7,011 | 7,079 | 7,079 | -6 (-0.08%) | 1,734,300 |
12 Sep 2018 | USD | 7,066 | 7,137 | 7,054 | 7,085 | 7,085 | +1 (+0.01%) | 1,481,900 |
11 Sep 2018 | USD | 7,050 | 7,116 | 6,975 | 7,084 | 7,084 | -64 (-0.90%) | 1,731,200 |
10 Sep 2018 | USD | 7,043 | 7,191 | 7,036 | 7,148 | 7,148 | +57 (+0.80%) | 1,718,200 |
7 Sep 2018 | USD | 7,246 | 7,254 | 7,064 | 7,091 | 7,091 | -134 (-1.85%) | 2,294,700 |
6 Sep 2018 | USD | 7,250 | 7,328 | 7,210 | 7,225 | 7,225 | -78 (-1.07%) | 1,674,400 |
5 Sep 2018 | USD | 7,218 | 7,389 | 7,213 | 7,303 | 7,303 | +77 (+1.07%) | 2,312,500 |
4 Sep 2018 | USD | 7,258 | 7,304 | 7,201 | 7,226 | 7,226 | -27 (-0.37%) | 1,465,400 |
3 Sep 2018 | USD | 7,150 | 7,282 | 7,149 | 7,253 | 7,253 | +23 (+0.32%) | 1,296,100 |
31 Aug 2018 | USD | 7,190 | 7,295 | 7,176 | 7,230 | 7,230 | -7 (-0.10%) | 1,981,600 |
30 Aug 2018 | USD | 7,282 | 7,359 | 7,215 | 7,237 | 7,237 | -117 (-1.59%) | 2,293,100 |
29 Aug 2018 | USD | 7,292 | 7,417 | 7,272 | 7,354 | 7,354 | +54 (+0.74%) | 1,622,100 |
28 Aug 2018 | USD | 7,249 | 7,387 | 7,225 | 7,300 | 7,300 | +100 (+1.39%) | 2,012,100 |
27 Aug 2018 | USD | 7,241 | 7,299 | 7,185 | 7,200 | 7,200 | -8 (-0.11%) | 2,172,000 |
24 Aug 2018 | USD | 7,232 | 7,270 | 7,116 | 7,208 | 7,208 | -66 (-0.91%) | 3,307,400 |
23 Aug 2018 | USD | 7,575 | 7,577 | 7,250 | 7,274 | 7,274 | -365 (-4.78%) | 4,581,100 |
22 Aug 2018 | USD | 7,613 | 7,648 | 7,494 | 7,639 | 7,639 | +216 (+2.91%) | 3,036,200 |
21 Aug 2018 | USD | 7,392 | 7,510 | 7,389 | 7,423 | 7,423 | -30 (-0.40%) | 3,211,100 |
20 Aug 2018 | USD | 7,350 | 7,485 | 7,305 | 7,453 | 7,453 | -54 (-0.72%) | 3,008,600 |
17 Aug 2018 | USD | 7,587 | 7,666 | 7,450 | 7,507 | 7,507 | -100 (-1.31%) | 3,335,900 |
16 Aug 2018 | USD | 7,430 | 7,615 | 7,413 | 7,607 | 7,607 | +132 (+1.77%) | 3,520,100 |
15 Aug 2018 | USD | 7,520 | 7,521 | 7,359 | 7,475 | 7,475 | -55 (-0.73%) | 3,172,500 |
14 Aug 2018 | USD | 7,313 | 7,530 | 7,293 | 7,530 | 7,530 | +367 (+5.12%) | 3,666,000 |
13 Aug 2018 | USD | 7,090 | 7,253 | 7,086 | 7,163 | 7,163 | +103 (+1.46%) | 3,495,000 |
10 Aug 2018 | USD | 7,208 | 7,234 | 7,030 | 7,060 | 7,060 | +116 (+1.67%) | 3,974,800 |