Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 3,459 | 3,459 | 3,459 | 3,459 | 3,459 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,411 | 3,459 | 3,408 | 3,459 | 3,459 | +53 (+1.56%) | 5,627,700 |
13 Sep 2018 | USD | 3,370 | 3,416 | 3,368 | 3,406 | 3,406 | +31 (+0.92%) | 2,351,500 |
12 Sep 2018 | USD | 3,414 | 3,414 | 3,371 | 3,375 | 3,375 | -33 (-0.97%) | 3,388,800 |
11 Sep 2018 | USD | 3,400 | 3,414 | 3,390 | 3,408 | 3,408 | +8 (+0.24%) | 2,478,600 |
10 Sep 2018 | USD | 3,402 | 3,414 | 3,396 | 3,400 | 3,400 | +11 (+0.32%) | 2,307,600 |
7 Sep 2018 | USD | 3,402 | 3,404 | 3,376 | 3,389 | 3,389 | -43 (-1.25%) | 3,693,700 |
6 Sep 2018 | USD | 3,466 | 3,471 | 3,432 | 3,432 | 3,432 | -34 (-0.98%) | 3,165,200 |
5 Sep 2018 | USD | 3,500 | 3,504 | 3,462 | 3,466 | 3,466 | -42 (-1.20%) | 3,602,500 |
4 Sep 2018 | USD | 3,531 | 3,535 | 3,503 | 3,508 | 3,508 | -15 (-0.43%) | 2,042,200 |
3 Sep 2018 | USD | 3,560 | 3,568 | 3,516 | 3,523 | 3,523 | -40 (-1.12%) | 1,713,700 |
31 Aug 2018 | USD | 3,551 | 3,572 | 3,534 | 3,563 | 3,563 | -5 (-0.14%) | 2,581,300 |
30 Aug 2018 | USD | 3,594 | 3,594 | 3,565 | 3,568 | 3,568 | -8 (-0.22%) | 2,859,000 |
29 Aug 2018 | USD | 3,571 | 3,587 | 3,567 | 3,576 | 3,576 | +5 (+0.14%) | 1,773,200 |
28 Aug 2018 | USD | 3,566 | 3,584 | 3,563 | 3,571 | 3,571 | +28 (+0.79%) | 2,130,300 |
27 Aug 2018 | USD | 3,513 | 3,548 | 3,506 | 3,543 | 3,543 | +33 (+0.94%) | 1,873,200 |
24 Aug 2018 | USD | 3,500 | 3,510 | 3,491 | 3,510 | 3,510 | +10 (+0.29%) | 1,767,800 |
23 Aug 2018 | USD | 3,500 | 3,508 | 3,495 | 3,500 | 3,500 | -3 (-0.09%) | 1,602,500 |
22 Aug 2018 | USD | 3,485 | 3,505 | 3,472 | 3,503 | 3,503 | +18 (+0.52%) | 2,218,500 |
21 Aug 2018 | USD | 3,508 | 3,508 | 3,482 | 3,485 | 3,485 | -16 (-0.46%) | 1,766,400 |
20 Aug 2018 | USD | 3,514 | 3,515 | 3,495 | 3,501 | 3,501 | -16 (-0.45%) | 1,736,200 |
17 Aug 2018 | USD | 3,506 | 3,529 | 3,497 | 3,517 | 3,517 | +26 (+0.74%) | 2,088,200 |
16 Aug 2018 | USD | 3,490 | 3,504 | 3,451 | 3,491 | 3,491 | -26 (-0.74%) | 3,973,900 |
15 Aug 2018 | USD | 3,535 | 3,549 | 3,512 | 3,517 | 3,517 | -41 (-1.15%) | 2,122,300 |
14 Aug 2018 | USD | 3,525 | 3,559 | 3,504 | 3,558 | 3,558 | +54 (+1.54%) | 2,331,400 |
13 Aug 2018 | USD | 3,561 | 3,566 | 3,501 | 3,504 | 3,504 | -88 (-2.45%) | 3,397,700 |
10 Aug 2018 | USD | 3,588 | 3,610 | 3,578 | 3,592 | 3,592 | -5 (-0.14%) | 3,041,500 |
9 Aug 2018 | USD | 3,595 | 3,609 | 3,582 | 3,597 | 3,597 | -10 (-0.28%) | 1,548,300 |
8 Aug 2018 | USD | 3,620 | 3,639 | 3,604 | 3,607 | 3,607 | -3 (-0.08%) | 2,499,700 |
7 Aug 2018 | USD | 3,566 | 3,610 | 3,551 | 3,610 | 3,610 | +40 (+1.12%) | 2,568,100 |