Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 4,470 | 4,510 | 4,455 | 4,470 | 4,470 | -35 (-0.78%) | 621,300 |
19 Sep 2018 | USD | 4,520 | 4,530 | 4,480 | 4,505 | 4,505 | +30 (+0.67%) | 559,400 |
18 Sep 2018 | USD | 4,360 | 4,490 | 4,360 | 4,475 | 4,475 | +95 (+2.17%) | 474,600 |
17 Sep 2018 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 4,455 | 4,480 | 4,370 | 4,380 | 4,380 | -85 (-1.90%) | 652,800 |
13 Sep 2018 | USD | 4,410 | 4,490 | 4,400 | 4,465 | 4,465 | +60 (+1.36%) | 345,600 |
12 Sep 2018 | USD | 4,365 | 4,410 | 4,350 | 4,405 | 4,405 | +35 (+0.80%) | 310,800 |
11 Sep 2018 | USD | 4,365 | 4,390 | 4,360 | 4,370 | 4,370 | +15 (+0.34%) | 236,800 |
10 Sep 2018 | USD | 4,355 | 4,395 | 4,355 | 4,355 | 4,355 | -10 (-0.23%) | 260,200 |
7 Sep 2018 | USD | 4,300 | 4,370 | 4,300 | 4,365 | 4,365 | +65 (+1.51%) | 305,300 |
6 Sep 2018 | USD | 4,310 | 4,330 | 4,300 | 4,300 | 4,300 | -40 (-0.92%) | 288,100 |
5 Sep 2018 | USD | 4,350 | 4,360 | 4,305 | 4,340 | 4,340 | -15 (-0.34%) | 404,700 |
4 Sep 2018 | USD | 4,325 | 4,370 | 4,310 | 4,355 | 4,355 | +25 (+0.58%) | 246,900 |
3 Sep 2018 | USD | 4,350 | 4,355 | 4,320 | 4,330 | 4,330 | -30 (-0.69%) | 186,700 |
31 Aug 2018 | USD | 4,320 | 4,375 | 4,320 | 4,360 | 4,360 | +20 (+0.46%) | 269,200 |
30 Aug 2018 | USD | 4,360 | 4,380 | 4,340 | 4,340 | 4,340 | -15 (-0.34%) | 322,600 |
29 Aug 2018 | USD | 4,360 | 4,380 | 4,345 | 4,355 | 4,355 | 0.0 (0.0%) | 260,400 |
28 Aug 2018 | USD | 4,330 | 4,370 | 4,320 | 4,355 | 4,355 | +25 (+0.58%) | 230,400 |
27 Aug 2018 | USD | 4,315 | 4,345 | 4,300 | 4,330 | 4,330 | +35 (+0.81%) | 237,300 |
24 Aug 2018 | USD | 4,315 | 4,320 | 4,290 | 4,295 | 4,295 | +5 (+0.12%) | 176,200 |
23 Aug 2018 | USD | 4,310 | 4,335 | 4,285 | 4,290 | 4,290 | +5 (+0.12%) | 189,600 |
22 Aug 2018 | USD | 4,295 | 4,320 | 4,285 | 4,285 | 4,285 | -20 (-0.46%) | 205,400 |
21 Aug 2018 | USD | 4,320 | 4,345 | 4,305 | 4,305 | 4,305 | -35 (-0.81%) | 231,400 |
20 Aug 2018 | USD | 4,315 | 4,345 | 4,305 | 4,340 | 4,340 | +45 (+1.05%) | 253,100 |
17 Aug 2018 | USD | 4,285 | 4,315 | 4,275 | 4,295 | 4,295 | +10 (+0.23%) | 184,700 |
16 Aug 2018 | USD | 4,310 | 4,320 | 4,270 | 4,285 | 4,285 | -35 (-0.81%) | 392,800 |
15 Aug 2018 | USD | 4,325 | 4,350 | 4,320 | 4,320 | 4,320 | -20 (-0.46%) | 182,200 |
14 Aug 2018 | USD | 4,275 | 4,345 | 4,275 | 4,340 | 4,340 | +80 (+1.88%) | 264,300 |
13 Aug 2018 | USD | 4,290 | 4,305 | 4,255 | 4,260 | 4,260 | -30 (-0.70%) | 339,400 |
10 Aug 2018 | USD | 4,305 | 4,320 | 4,270 | 4,290 | 4,290 | -10 (-0.23%) | 278,400 |