Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | USD | 5,350 | 5,360 | 5,270 | 5,300 | 5,300 | -80 (-1.49%) | 176,300 |
11 Sep 2018 | USD | 5,400 | 5,410 | 5,340 | 5,380 | 5,380 | -10 (-0.19%) | 130,800 |
10 Sep 2018 | USD | 5,230 | 5,460 | 5,220 | 5,390 | 5,390 | +130 (+2.47%) | 169,000 |
7 Sep 2018 | USD | 5,250 | 5,320 | 5,200 | 5,260 | 5,260 | -90 (-1.68%) | 195,300 |
6 Sep 2018 | USD | 5,370 | 5,410 | 5,330 | 5,350 | 5,350 | -90 (-1.65%) | 141,700 |
5 Sep 2018 | USD | 5,420 | 5,480 | 5,370 | 5,440 | 5,440 | -20 (-0.37%) | 157,800 |
4 Sep 2018 | USD | 5,570 | 5,570 | 5,460 | 5,460 | 5,460 | -70 (-1.27%) | 165,100 |
3 Sep 2018 | USD | 5,560 | 5,590 | 5,470 | 5,530 | 5,530 | -80 (-1.43%) | 91,400 |
31 Aug 2018 | USD | 5,540 | 5,680 | 5,520 | 5,610 | 5,610 | -10 (-0.18%) | 262,500 |
30 Aug 2018 | USD | 5,680 | 5,690 | 5,600 | 5,620 | 5,620 | -40 (-0.71%) | 148,300 |
29 Aug 2018 | USD | 5,660 | 5,700 | 5,630 | 5,660 | 5,660 | +70 (+1.25%) | 159,700 |
28 Aug 2018 | USD | 5,660 | 5,700 | 5,590 | 5,590 | 5,590 | -40 (-0.71%) | 135,100 |
27 Aug 2018 | USD | 5,580 | 5,670 | 5,550 | 5,630 | 5,630 | +120 (+2.18%) | 159,600 |
24 Aug 2018 | USD | 5,470 | 5,520 | 5,470 | 5,510 | 5,510 | +50 (+0.92%) | 85,100 |
23 Aug 2018 | USD | 5,480 | 5,510 | 5,440 | 5,460 | 5,460 | -20 (-0.36%) | 110,700 |
22 Aug 2018 | USD | 5,470 | 5,520 | 5,450 | 5,480 | 5,480 | 0.0 (0.0%) | 143,100 |
21 Aug 2018 | USD | 5,440 | 5,520 | 5,430 | 5,480 | 5,480 | -50 (-0.90%) | 162,000 |
20 Aug 2018 | USD | 5,510 | 5,530 | 5,460 | 5,530 | 5,530 | 0.0 (0.0%) | 129,700 |
17 Aug 2018 | USD | 5,430 | 5,580 | 5,400 | 5,530 | 5,530 | +110 (+2.03%) | 154,700 |
16 Aug 2018 | USD | 5,290 | 5,430 | 5,230 | 5,420 | 5,420 | +30 (+0.56%) | 271,600 |
15 Aug 2018 | USD | 5,510 | 5,530 | 5,340 | 5,390 | 5,390 | -140 (-2.53%) | 176,300 |
14 Aug 2018 | USD | 5,400 | 5,540 | 5,380 | 5,530 | 5,530 | +120 (+2.22%) | 179,100 |
13 Aug 2018 | USD | 5,540 | 5,550 | 5,370 | 5,410 | 5,410 | -230 (-4.08%) | 218,900 |
10 Aug 2018 | USD | 5,780 | 5,790 | 5,620 | 5,640 | 5,640 | -180 (-3.09%) | 207,600 |
9 Aug 2018 | USD | 5,800 | 5,840 | 5,750 | 5,820 | 5,820 | -10 (-0.17%) | 172,600 |
8 Aug 2018 | USD | 5,830 | 5,890 | 5,800 | 5,830 | 5,830 | 0.0 (0.0%) | 243,200 |
7 Aug 2018 | USD | 5,710 | 5,900 | 5,710 | 5,830 | 5,830 | +140 (+2.46%) | 340,200 |
6 Aug 2018 | USD | 5,670 | 5,840 | 5,640 | 5,690 | 5,690 | -80 (-1.39%) | 329,200 |
3 Aug 2018 | USD | 5,870 | 5,890 | 5,750 | 5,770 | 5,770 | -70 (-1.20%) | 312,100 |
2 Aug 2018 | USD | 5,850 | 5,970 | 5,820 | 5,840 | 5,840 | -10 (-0.17%) | 397,000 |