Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | USD | 2,472 | 2,472 | 2,472 | 2,472 | 2,472 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,469 | 2,485 | 2,456 | 2,472 | 2,472 | +37 (+1.52%) | 4,448,100 |
13 Sep 2018 | USD | 2,419.5 | 2,452 | 2,415.5 | 2,435 | 2,435 | +14.5 (+0.60%) | 2,563,900 |
12 Sep 2018 | USD | 2,430 | 2,434 | 2,409.5 | 2,420.5 | 2,420.5 | -7.5 (-0.31%) | 2,647,300 |
11 Sep 2018 | USD | 2,445 | 2,447.5 | 2,417 | 2,428 | 2,428 | -9 (-0.37%) | 2,809,400 |
10 Sep 2018 | USD | 2,431 | 2,456.5 | 2,427 | 2,437 | 2,437 | -7.5 (-0.31%) | 2,508,000 |
7 Sep 2018 | USD | 2,443 | 2,455 | 2,418 | 2,444.5 | 2,444.5 | -2.5 (-0.10%) | 2,683,800 |
6 Sep 2018 | USD | 2,456 | 2,466 | 2,433 | 2,447 | 2,447 | -6 (-0.24%) | 3,522,800 |
5 Sep 2018 | USD | 2,443.5 | 2,463.5 | 2,415 | 2,453 | 2,453 | -40.5 (-1.62%) | 5,131,200 |
4 Sep 2018 | USD | 2,479.5 | 2,504 | 2,478.5 | 2,493.5 | 2,493.5 | +13 (+0.52%) | 2,899,800 |
3 Sep 2018 | USD | 2,530 | 2,530.5 | 2,478.5 | 2,480.5 | 2,480.5 | -64 (-2.52%) | 3,346,100 |
31 Aug 2018 | USD | 2,531.5 | 2,552 | 2,529 | 2,544.5 | 2,544.5 | +25 (+0.99%) | 2,827,100 |
30 Aug 2018 | USD | 2,549 | 2,553.5 | 2,515 | 2,519.5 | 2,519.5 | -25.5 (-1.00%) | 3,243,900 |
29 Aug 2018 | USD | 2,557 | 2,559.5 | 2,540 | 2,545 | 2,545 | -8.5 (-0.33%) | 1,844,600 |
28 Aug 2018 | USD | 2,559 | 2,566.5 | 2,540.5 | 2,553.5 | 2,553.5 | +13 (+0.51%) | 1,945,200 |
27 Aug 2018 | USD | 2,505.5 | 2,547 | 2,502 | 2,540.5 | 2,540.5 | +43.5 (+1.74%) | 1,921,000 |
24 Aug 2018 | USD | 2,514.5 | 2,514.5 | 2,493 | 2,497 | 2,497 | +5 (+0.20%) | 1,326,500 |
23 Aug 2018 | USD | 2,484.5 | 2,505.5 | 2,483.5 | 2,492 | 2,492 | +7.5 (+0.30%) | 1,949,400 |
22 Aug 2018 | USD | 2,504 | 2,510 | 2,476.5 | 2,484.5 | 2,484.5 | +5 (+0.20%) | 2,350,000 |
21 Aug 2018 | USD | 2,494.5 | 2,504.5 | 2,468.5 | 2,479.5 | 2,479.5 | -16.5 (-0.66%) | 2,353,700 |
20 Aug 2018 | USD | 2,448.5 | 2,502 | 2,438 | 2,496 | 2,496 | +47 (+1.92%) | 3,188,800 |
17 Aug 2018 | USD | 2,445.5 | 2,472.5 | 2,438 | 2,449 | 2,449 | +4.5 (+0.18%) | 2,946,200 |
16 Aug 2018 | USD | 2,440 | 2,465 | 2,426.5 | 2,444.5 | 2,444.5 | -22.5 (-0.91%) | 2,630,600 |
15 Aug 2018 | USD | 2,520.5 | 2,525.5 | 2,456.5 | 2,467 | 2,467 | -27.5 (-1.10%) | 2,004,500 |
14 Aug 2018 | USD | 2,455 | 2,499 | 2,445 | 2,494.5 | 2,494.5 | +49.5 (+2.02%) | 2,621,800 |
13 Aug 2018 | USD | 2,465 | 2,483.5 | 2,437.5 | 2,445 | 2,445 | -38 (-1.53%) | 2,851,700 |
10 Aug 2018 | USD | 2,529 | 2,530 | 2,482.5 | 2,483 | 2,483 | -56.5 (-2.22%) | 3,814,700 |
9 Aug 2018 | USD | 2,547.5 | 2,552.5 | 2,533.5 | 2,539.5 | 2,539.5 | -23.5 (-0.92%) | 1,679,100 |
8 Aug 2018 | USD | 2,581.5 | 2,596 | 2,562 | 2,563 | 2,563 | -19.5 (-0.76%) | 2,112,700 |
7 Aug 2018 | USD | 2,547 | 2,583.5 | 2,532.5 | 2,582.5 | 2,582.5 | +35.5 (+1.39%) | 2,364,000 |