Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | USD | 3,420 | 3,536 | 3,401 | 3,506 | 3,506 | +82 (+2.39%) | 1,896,000 |
25 Sep 2018 | USD | 3,313 | 3,440 | 3,301 | 3,424 | 3,424 | +144 (+4.39%) | 2,381,500 |
24 Sep 2018 | USD | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,340 | 3,340 | 3,280 | 3,280 | 3,280 | -69 (-2.06%) | 2,275,800 |
20 Sep 2018 | USD | 3,385 | 3,398 | 3,345 | 3,349 | 3,349 | -24 (-0.71%) | 1,449,300 |
19 Sep 2018 | USD | 3,358 | 3,380 | 3,327 | 3,373 | 3,373 | +66 (+2.00%) | 1,288,900 |
18 Sep 2018 | USD | 3,254 | 3,320 | 3,244 | 3,307 | 3,307 | +21 (+0.64%) | 1,545,800 |
17 Sep 2018 | USD | 3,286 | 3,286 | 3,286 | 3,286 | 3,286 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,387 | 3,387 | 3,278 | 3,286 | 3,286 | -63 (-1.88%) | 2,036,400 |
13 Sep 2018 | USD | 3,354 | 3,388 | 3,321 | 3,349 | 3,349 | +17 (+0.51%) | 1,051,100 |
12 Sep 2018 | USD | 3,283 | 3,357 | 3,276 | 3,332 | 3,332 | +63 (+1.93%) | 1,674,600 |
11 Sep 2018 | USD | 3,202 | 3,272 | 3,202 | 3,269 | 3,269 | +105 (+3.32%) | 1,158,400 |
10 Sep 2018 | USD | 3,153 | 3,175 | 3,144 | 3,164 | 3,164 | +10 (+0.32%) | 977,700 |
7 Sep 2018 | USD | 3,186 | 3,210 | 3,145 | 3,154 | 3,154 | -42 (-1.31%) | 1,195,700 |
6 Sep 2018 | USD | 3,203 | 3,216 | 3,180 | 3,196 | 3,196 | -15 (-0.47%) | 1,114,700 |
5 Sep 2018 | USD | 3,250 | 3,255 | 3,189 | 3,211 | 3,211 | -42 (-1.29%) | 1,308,600 |
4 Sep 2018 | USD | 3,259 | 3,267 | 3,221 | 3,253 | 3,253 | -16 (-0.49%) | 1,557,400 |
3 Sep 2018 | USD | 3,234 | 3,307 | 3,230 | 3,269 | 3,269 | -35 (-1.06%) | 1,612,300 |
31 Aug 2018 | USD | 3,326 | 3,337 | 3,291 | 3,304 | 3,304 | -44 (-1.31%) | 1,299,200 |
30 Aug 2018 | USD | 3,349 | 3,373 | 3,330 | 3,348 | 3,348 | +2 (+0.06%) | 1,241,700 |
29 Aug 2018 | USD | 3,361 | 3,391 | 3,335 | 3,346 | 3,346 | -15 (-0.45%) | 1,067,400 |
28 Aug 2018 | USD | 3,360 | 3,371 | 3,323 | 3,361 | 3,361 | +9 (+0.27%) | 1,145,200 |
27 Aug 2018 | USD | 3,380 | 3,408 | 3,352 | 3,352 | 3,352 | -35 (-1.03%) | 1,503,300 |
24 Aug 2018 | USD | 3,412 | 3,438 | 3,367 | 3,387 | 3,387 | -2 (-0.06%) | 1,290,900 |
23 Aug 2018 | USD | 3,356 | 3,408 | 3,353 | 3,389 | 3,389 | +83 (+2.51%) | 1,485,200 |
22 Aug 2018 | USD | 3,410 | 3,413 | 3,304 | 3,306 | 3,306 | -106 (-3.11%) | 1,020,100 |
21 Aug 2018 | USD | 3,364 | 3,420 | 3,346 | 3,412 | 3,412 | +47 (+1.40%) | 961,400 |
20 Aug 2018 | USD | 3,386 | 3,414 | 3,361 | 3,365 | 3,365 | -4 (-0.12%) | 689,400 |
17 Aug 2018 | USD | 3,386 | 3,392 | 3,354 | 3,369 | 3,369 | +27 (+0.81%) | 951,300 |
16 Aug 2018 | USD | 3,356 | 3,371 | 3,308 | 3,342 | 3,342 | -45 (-1.33%) | 1,237,300 |