Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | USD | 3,307 | 3,370 | 3,298 | 3,364 | 3,364 | +72 (+2.19%) | 7,800,500 |
17 Sep 2018 | USD | 3,292 | 3,292 | 3,292 | 3,292 | 3,292 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,294 | 3,308 | 3,273 | 3,292 | 3,292 | +62 (+1.92%) | 8,235,300 |
13 Sep 2018 | USD | 3,162 | 3,248 | 3,153 | 3,230 | 3,230 | +88 (+2.80%) | 5,805,200 |
12 Sep 2018 | USD | 3,169 | 3,171 | 3,134 | 3,142 | 3,142 | +4 (+0.13%) | 3,238,100 |
11 Sep 2018 | USD | 3,148 | 3,167 | 3,132 | 3,138 | 3,138 | +15 (+0.48%) | 4,140,900 |
10 Sep 2018 | USD | 3,112 | 3,130 | 3,096 | 3,123 | 3,123 | +6 (+0.19%) | 3,097,900 |
7 Sep 2018 | USD | 3,107 | 3,122 | 3,099 | 3,117 | 3,117 | +22 (+0.71%) | 4,113,500 |
6 Sep 2018 | USD | 3,115 | 3,120 | 3,094 | 3,095 | 3,095 | -5 (-0.16%) | 2,822,000 |
5 Sep 2018 | USD | 3,120 | 3,124 | 3,092 | 3,100 | 3,100 | -17 (-0.55%) | 3,565,100 |
4 Sep 2018 | USD | 3,138 | 3,141 | 3,107 | 3,117 | 3,117 | -36 (-1.14%) | 2,729,900 |
3 Sep 2018 | USD | 3,167 | 3,181 | 3,140 | 3,153 | 3,153 | -18 (-0.57%) | 2,269,200 |
31 Aug 2018 | USD | 3,171 | 3,185 | 3,161 | 3,171 | 3,171 | -14 (-0.44%) | 3,384,500 |
30 Aug 2018 | USD | 3,214 | 3,220 | 3,172 | 3,185 | 3,185 | -14 (-0.44%) | 4,774,500 |
29 Aug 2018 | USD | 3,175 | 3,204 | 3,173 | 3,199 | 3,199 | +39 (+1.23%) | 3,535,200 |
28 Aug 2018 | USD | 3,166 | 3,204 | 3,160 | 3,160 | 3,160 | +10 (+0.32%) | 3,785,300 |
27 Aug 2018 | USD | 3,130 | 3,156 | 3,127 | 3,150 | 3,150 | +34 (+1.09%) | 2,381,100 |
24 Aug 2018 | USD | 3,120 | 3,132 | 3,108 | 3,116 | 3,116 | +26 (+0.84%) | 2,318,900 |
23 Aug 2018 | USD | 3,125 | 3,127 | 3,083 | 3,090 | 3,090 | -14 (-0.45%) | 2,460,100 |
22 Aug 2018 | USD | 3,060 | 3,106 | 3,059 | 3,104 | 3,104 | +46 (+1.50%) | 3,720,900 |
21 Aug 2018 | USD | 3,122 | 3,123 | 3,057 | 3,058 | 3,058 | -64 (-2.05%) | 5,333,900 |
20 Aug 2018 | USD | 3,153 | 3,154 | 3,121 | 3,122 | 3,122 | -24 (-0.76%) | 2,668,100 |
17 Aug 2018 | USD | 3,152 | 3,167 | 3,137 | 3,146 | 3,146 | +25 (+0.80%) | 3,518,100 |
16 Aug 2018 | USD | 3,135 | 3,145 | 3,088 | 3,121 | 3,121 | -57 (-1.79%) | 5,284,100 |
15 Aug 2018 | USD | 3,215 | 3,245 | 3,157 | 3,178 | 3,178 | -3 (-0.09%) | 3,919,200 |
14 Aug 2018 | USD | 3,152 | 3,181 | 3,127 | 3,181 | 3,181 | +49 (+1.56%) | 2,912,900 |
13 Aug 2018 | USD | 3,165 | 3,170 | 3,112 | 3,132 | 3,132 | -47 (-1.48%) | 3,324,100 |
10 Aug 2018 | USD | 3,217 | 3,217 | 3,177 | 3,179 | 3,179 | -32 (-1.00%) | 3,165,000 |
9 Aug 2018 | USD | 3,220 | 3,222 | 3,203 | 3,211 | 3,211 | -32 (-0.99%) | 2,197,400 |
8 Aug 2018 | USD | 3,248 | 3,254 | 3,230 | 3,243 | 3,243 | +32 (+1.00%) | 4,703,800 |