Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 2,076 | 2,264 | 2,076 | 2,213 | 2,213 | +170 (+8.32%) | 200,900 |
16 Oct 2018 | USD | 1,989 | 2,077 | 1,958 | 2,043 | 2,043 | +47 (+2.35%) | 189,000 |
15 Oct 2018 | USD | 2,150 | 2,154 | 1,990 | 1,996 | 1,996 | -197 (-8.98%) | 302,600 |
12 Oct 2018 | USD | 2,140 | 2,225 | 2,115 | 2,193 | 2,193 | -43 (-1.92%) | 261,700 |
11 Oct 2018 | USD | 2,250 | 2,324 | 2,212 | 2,236 | 2,236 | -196 (-8.06%) | 182,300 |
10 Oct 2018 | USD | 2,425 | 2,500 | 2,370 | 2,432 | 2,432 | -17 (-0.69%) | 92,500 |
9 Oct 2018 | USD | 2,500 | 2,500 | 2,416 | 2,449 | 2,449 | -77 (-3.05%) | 96,800 |
8 Oct 2018 | USD | 2,526 | 2,526 | 2,526 | 2,526 | 2,526 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,557 | 2,561 | 2,502 | 2,526 | 2,526 | -120 (-4.54%) | 119,900 |
4 Oct 2018 | USD | 2,554 | 2,661 | 2,544 | 2,646 | 2,646 | +95 (+3.72%) | 89,300 |
3 Oct 2018 | USD | 2,549 | 2,626 | 2,540 | 2,551 | 2,551 | -7 (-0.27%) | 102,700 |
2 Oct 2018 | USD | 2,589 | 2,589 | 2,485 | 2,558 | 2,558 | -13 (-0.51%) | 77,500 |
1 Oct 2018 | USD | 2,484 | 2,583 | 2,476 | 2,571 | 2,571 | +76 (+3.05%) | 90,900 |
28 Sep 2018 | USD | 2,494 | 2,505 | 2,465 | 2,495 | 2,495 | +30 (+1.22%) | 75,300 |
27 Sep 2018 | USD | 2,530 | 2,556 | 2,456 | 2,465 | 2,465 | -80 (-3.14%) | 80,900 |
26 Sep 2018 | USD | 2,575 | 2,580 | 2,505 | 2,545 | 2,545 | -16 (-0.62%) | 95,700 |
25 Sep 2018 | USD | 2,579 | 2,588 | 2,493 | 2,561 | 2,561 | -68 (-2.59%) | 192,500 |
24 Sep 2018 | USD | 2,629 | 2,629 | 2,629 | 2,629 | 2,629 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,640 | 2,667 | 2,604 | 2,629 | 2,629 | -1 (-0.04%) | 145,800 |
20 Sep 2018 | USD | 2,623 | 2,651 | 2,580 | 2,630 | 2,630 | -16 (-0.60%) | 75,400 |
19 Sep 2018 | USD | 2,609 | 2,684 | 2,508 | 2,646 | 2,646 | +78 (+3.04%) | 190,500 |
18 Sep 2018 | USD | 2,486 | 2,573 | 2,462 | 2,568 | 2,568 | +120 (+4.90%) | 111,300 |
17 Sep 2018 | USD | 2,448 | 2,448 | 2,448 | 2,448 | 2,448 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,455 | 2,491 | 2,408 | 2,448 | 2,448 | +14 (+0.58%) | 85,100 |
13 Sep 2018 | USD | 2,410 | 2,455 | 2,400 | 2,434 | 2,434 | +34 (+1.42%) | 45,900 |
12 Sep 2018 | USD | 2,431 | 2,445 | 2,346 | 2,400 | 2,400 | -50 (-2.04%) | 106,900 |
11 Sep 2018 | USD | 2,415 | 2,488 | 2,387 | 2,450 | 2,450 | +52 (+2.17%) | 111,600 |
10 Sep 2018 | USD | 2,460 | 2,476 | 2,340 | 2,398 | 2,398 | -83 (-3.35%) | 219,200 |
7 Sep 2018 | USD | 2,536 | 2,536 | 2,419 | 2,481 | 2,481 | -66 (-2.59%) | 133,600 |
6 Sep 2018 | USD | 2,500 | 2,580 | 2,424 | 2,547 | 2,547 | +149 (+6.21%) | 391,000 |