Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 3,730 | 3,805 | 3,725 | 3,795 | 3,795 | +105 (+2.85%) | 468,900 |
12 Sep 2018 | USD | 3,700 | 3,715 | 3,650 | 3,690 | 3,690 | 0.0 (0.0%) | 361,000 |
11 Sep 2018 | USD | 3,665 | 3,720 | 3,665 | 3,690 | 3,690 | +20 (+0.54%) | 523,700 |
10 Sep 2018 | USD | 3,665 | 3,710 | 3,655 | 3,670 | 3,670 | +5 (+0.14%) | 492,000 |
7 Sep 2018 | USD | 3,685 | 3,695 | 3,635 | 3,665 | 3,665 | -45 (-1.21%) | 494,200 |
6 Sep 2018 | USD | 3,735 | 3,755 | 3,700 | 3,710 | 3,710 | -10 (-0.27%) | 439,200 |
5 Sep 2018 | USD | 3,720 | 3,740 | 3,690 | 3,720 | 3,720 | -10 (-0.27%) | 444,800 |
4 Sep 2018 | USD | 3,765 | 3,765 | 3,710 | 3,730 | 3,730 | -30 (-0.80%) | 362,100 |
3 Sep 2018 | USD | 3,795 | 3,800 | 3,755 | 3,760 | 3,760 | -30 (-0.79%) | 318,400 |
31 Aug 2018 | USD | 3,780 | 3,825 | 3,760 | 3,790 | 3,790 | -15 (-0.39%) | 537,500 |
30 Aug 2018 | USD | 3,880 | 3,880 | 3,800 | 3,805 | 3,805 | -25 (-0.65%) | 475,000 |
29 Aug 2018 | USD | 3,835 | 3,850 | 3,790 | 3,830 | 3,830 | +15 (+0.39%) | 492,000 |
28 Aug 2018 | USD | 3,850 | 3,880 | 3,810 | 3,815 | 3,815 | +20 (+0.53%) | 520,700 |
27 Aug 2018 | USD | 3,775 | 3,800 | 3,765 | 3,795 | 3,795 | +35 (+0.93%) | 352,000 |
24 Aug 2018 | USD | 3,790 | 3,790 | 3,735 | 3,760 | 3,760 | +10 (+0.27%) | 333,500 |
23 Aug 2018 | USD | 3,805 | 3,810 | 3,745 | 3,750 | 3,750 | -30 (-0.79%) | 372,000 |
22 Aug 2018 | USD | 3,705 | 3,780 | 3,695 | 3,780 | 3,780 | +120 (+3.28%) | 399,100 |
21 Aug 2018 | USD | 3,675 | 3,680 | 3,615 | 3,660 | 3,660 | -45 (-1.21%) | 508,800 |
20 Aug 2018 | USD | 3,710 | 3,720 | 3,685 | 3,705 | 3,705 | -5 (-0.13%) | 387,000 |
17 Aug 2018 | USD | 3,685 | 3,725 | 3,675 | 3,710 | 3,710 | +35 (+0.95%) | 367,400 |
16 Aug 2018 | USD | 3,645 | 3,685 | 3,605 | 3,675 | 3,675 | -30 (-0.81%) | 525,800 |
15 Aug 2018 | USD | 3,750 | 3,775 | 3,680 | 3,705 | 3,705 | -15 (-0.40%) | 396,500 |
14 Aug 2018 | USD | 3,670 | 3,720 | 3,640 | 3,720 | 3,720 | +100 (+2.76%) | 594,200 |
13 Aug 2018 | USD | 3,740 | 3,740 | 3,610 | 3,620 | 3,620 | -135 (-3.60%) | 701,900 |
10 Aug 2018 | USD | 3,845 | 3,845 | 3,745 | 3,755 | 3,755 | -70 (-1.83%) | 699,600 |
9 Aug 2018 | USD | 3,855 | 3,855 | 3,810 | 3,825 | 3,825 | -50 (-1.29%) | 437,900 |
8 Aug 2018 | USD | 3,880 | 3,920 | 3,865 | 3,875 | 3,875 | -25 (-0.64%) | 511,600 |
7 Aug 2018 | USD | 3,835 | 3,905 | 3,825 | 3,900 | 3,900 | +50 (+1.30%) | 335,400 |
6 Aug 2018 | USD | 3,840 | 3,900 | 3,840 | 3,850 | 3,850 | +5 (+0.13%) | 555,900 |
3 Aug 2018 | USD | 3,860 | 3,880 | 3,835 | 3,845 | 3,845 | -5 (-0.13%) | 610,800 |