Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | USD | 3,100 | 3,120 | 3,045 | 3,050 | 3,050 | -50 (-1.61%) | 81,300 |
26 Sep 2018 | USD | 3,050 | 3,100 | 3,050 | 3,100 | 3,100 | +55 (+1.81%) | 77,300 |
25 Sep 2018 | USD | 3,020 | 3,045 | 3,015 | 3,045 | 3,045 | +35 (+1.16%) | 104,400 |
24 Sep 2018 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,996 | 3,025 | 2,984 | 3,010 | 3,010 | 0.0 (0.0%) | 87,300 |
20 Sep 2018 | USD | 3,040 | 3,040 | 2,997 | 3,010 | 3,010 | -30 (-0.99%) | 75,300 |
19 Sep 2018 | USD | 3,000 | 3,050 | 2,992 | 3,040 | 3,040 | +57 (+1.91%) | 114,500 |
18 Sep 2018 | USD | 2,899 | 2,986 | 2,882 | 2,983 | 2,983 | +82 (+2.83%) | 86,500 |
17 Sep 2018 | USD | 2,901 | 2,901 | 2,901 | 2,901 | 2,901 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,900 | 2,940 | 2,895 | 2,901 | 2,901 | +11 (+0.38%) | 123,200 |
13 Sep 2018 | USD | 2,878 | 2,892 | 2,862 | 2,890 | 2,890 | +26 (+0.91%) | 87,600 |
12 Sep 2018 | USD | 2,876 | 2,877 | 2,832 | 2,864 | 2,864 | +5 (+0.17%) | 75,100 |
11 Sep 2018 | USD | 2,848 | 2,867 | 2,836 | 2,859 | 2,859 | +6 (+0.21%) | 48,900 |
10 Sep 2018 | USD | 2,864 | 2,875 | 2,853 | 2,853 | 2,853 | -6 (-0.21%) | 64,400 |
7 Sep 2018 | USD | 2,824 | 2,864 | 2,822 | 2,859 | 2,859 | +25 (+0.88%) | 92,000 |
6 Sep 2018 | USD | 2,879 | 2,879 | 2,829 | 2,834 | 2,834 | -50 (-1.73%) | 78,400 |
5 Sep 2018 | USD | 2,899 | 2,912 | 2,881 | 2,884 | 2,884 | -8 (-0.28%) | 95,500 |
4 Sep 2018 | USD | 2,916 | 2,920 | 2,892 | 2,892 | 2,892 | -19 (-0.65%) | 59,400 |
3 Sep 2018 | USD | 2,925 | 2,940 | 2,897 | 2,911 | 2,911 | +3 (+0.10%) | 77,400 |
31 Aug 2018 | USD | 2,900 | 2,918 | 2,888 | 2,908 | 2,908 | 0.0 (0.0%) | 118,000 |
30 Aug 2018 | USD | 2,900 | 2,921 | 2,887 | 2,908 | 2,908 | +29 (+1.01%) | 93,700 |
29 Aug 2018 | USD | 2,900 | 2,906 | 2,876 | 2,879 | 2,879 | -19 (-0.66%) | 95,400 |
28 Aug 2018 | USD | 2,871 | 2,911 | 2,863 | 2,898 | 2,898 | +3 (+0.10%) | 99,000 |
27 Aug 2018 | USD | 2,847 | 2,914 | 2,847 | 2,895 | 2,895 | +49 (+1.72%) | 107,000 |
24 Aug 2018 | USD | 2,832 | 2,846 | 2,819 | 2,846 | 2,846 | +35 (+1.25%) | 82,300 |
23 Aug 2018 | USD | 2,769 | 2,813 | 2,760 | 2,811 | 2,811 | +66 (+2.40%) | 106,800 |
22 Aug 2018 | USD | 2,715 | 2,750 | 2,703 | 2,745 | 2,745 | +53 (+1.97%) | 102,300 |
21 Aug 2018 | USD | 2,730 | 2,730 | 2,686 | 2,692 | 2,692 | -35 (-1.28%) | 76,500 |
20 Aug 2018 | USD | 2,742 | 2,748 | 2,717 | 2,727 | 2,727 | -28 (-1.02%) | 67,800 |
17 Aug 2018 | USD | 2,719 | 2,755 | 2,696 | 2,755 | 2,755 | +24 (+0.88%) | 89,300 |