Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2018 | USD | 2,403 | 2,429 | 2,364 | 2,419 | 2,419 | +49 (+2.07%) | 141,100 |
18 Sep 2018 | USD | 2,284 | 2,386 | 2,282 | 2,370 | 2,370 | +86 (+3.77%) | 124,300 |
17 Sep 2018 | USD | 2,284 | 2,284 | 2,284 | 2,284 | 2,284 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,250 | 2,288 | 2,249 | 2,284 | 2,284 | +44 (+1.96%) | 117,700 |
13 Sep 2018 | USD | 2,219 | 2,269 | 2,203 | 2,240 | 2,240 | +14 (+0.63%) | 96,300 |
12 Sep 2018 | USD | 2,279 | 2,282 | 2,208 | 2,226 | 2,226 | -42 (-1.85%) | 96,100 |
11 Sep 2018 | USD | 2,305 | 2,307 | 2,258 | 2,268 | 2,268 | -42 (-1.82%) | 126,300 |
10 Sep 2018 | USD | 2,314 | 2,345 | 2,303 | 2,310 | 2,310 | -25 (-1.07%) | 111,200 |
7 Sep 2018 | USD | 2,331 | 2,348 | 2,310 | 2,335 | 2,335 | -16 (-0.68%) | 152,200 |
6 Sep 2018 | USD | 2,337 | 2,355 | 2,310 | 2,351 | 2,351 | -26 (-1.09%) | 155,100 |
5 Sep 2018 | USD | 2,413 | 2,413 | 2,365 | 2,377 | 2,377 | -43 (-1.78%) | 101,400 |
4 Sep 2018 | USD | 2,465 | 2,465 | 2,410 | 2,420 | 2,420 | -45 (-1.83%) | 113,600 |
3 Sep 2018 | USD | 2,526 | 2,527 | 2,432 | 2,465 | 2,465 | -61 (-2.41%) | 98,300 |
31 Aug 2018 | USD | 2,500 | 2,550 | 2,495 | 2,526 | 2,526 | +19 (+0.76%) | 151,700 |
30 Aug 2018 | USD | 2,500 | 2,515 | 2,460 | 2,507 | 2,507 | +42 (+1.70%) | 156,600 |
29 Aug 2018 | USD | 2,451 | 2,481 | 2,446 | 2,465 | 2,465 | +14 (+0.57%) | 44,100 |
28 Aug 2018 | USD | 2,475 | 2,479 | 2,450 | 2,451 | 2,451 | -8 (-0.33%) | 66,700 |
27 Aug 2018 | USD | 2,440 | 2,476 | 2,421 | 2,459 | 2,459 | +19 (+0.78%) | 81,000 |
24 Aug 2018 | USD | 2,436 | 2,450 | 2,431 | 2,440 | 2,440 | +42 (+1.75%) | 81,800 |
23 Aug 2018 | USD | 2,429 | 2,430 | 2,373 | 2,398 | 2,398 | -34 (-1.40%) | 122,000 |
22 Aug 2018 | USD | 2,403 | 2,440 | 2,368 | 2,432 | 2,432 | +49 (+2.06%) | 95,000 |
21 Aug 2018 | USD | 2,381 | 2,406 | 2,369 | 2,383 | 2,383 | -10 (-0.42%) | 45,900 |
20 Aug 2018 | USD | 2,424 | 2,426 | 2,386 | 2,393 | 2,393 | -36 (-1.48%) | 65,400 |
17 Aug 2018 | USD | 2,393 | 2,452 | 2,378 | 2,429 | 2,429 | +37 (+1.55%) | 54,600 |
16 Aug 2018 | USD | 2,406 | 2,417 | 2,386 | 2,392 | 2,392 | -49 (-2.01%) | 75,400 |
15 Aug 2018 | USD | 2,468 | 2,474 | 2,431 | 2,441 | 2,441 | -27 (-1.09%) | 59,700 |
14 Aug 2018 | USD | 2,453 | 2,475 | 2,435 | 2,468 | 2,468 | +18 (+0.73%) | 109,800 |
13 Aug 2018 | USD | 2,526 | 2,536 | 2,442 | 2,450 | 2,450 | -63 (-2.51%) | 106,000 |
10 Aug 2018 | USD | 2,583 | 2,589 | 2,477 | 2,513 | 2,513 | -38 (-1.49%) | 207,700 |
9 Aug 2018 | USD | 2,591 | 2,591 | 2,513 | 2,551 | 2,551 | -40 (-1.54%) | 228,700 |