Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 1,656 | 1,667 | 1,637 | 1,656 | 1,656 | 0.0 (0.0%) | 760,400 |
4 Sep 2018 | USD | 1,637 | 1,664 | 1,635 | 1,656 | 1,656 | +14 (+0.85%) | 945,100 |
3 Sep 2018 | USD | 1,675 | 1,680 | 1,625 | 1,642 | 1,642 | -59 (-3.47%) | 1,374,000 |
31 Aug 2018 | USD | 1,683 | 1,724 | 1,680 | 1,701 | 1,701 | -22 (-1.28%) | 1,530,600 |
30 Aug 2018 | USD | 1,730 | 1,742 | 1,717 | 1,723 | 1,723 | -14 (-0.81%) | 979,100 |
29 Aug 2018 | USD | 1,714 | 1,750 | 1,710 | 1,737 | 1,737 | +19 (+1.11%) | 755,200 |
28 Aug 2018 | USD | 1,727 | 1,741 | 1,714 | 1,718 | 1,718 | -6 (-0.35%) | 904,500 |
27 Aug 2018 | USD | 1,727 | 1,737 | 1,707 | 1,724 | 1,724 | +1 (+0.06%) | 1,011,200 |
24 Aug 2018 | USD | 1,731 | 1,744 | 1,706 | 1,723 | 1,723 | +7 (+0.41%) | 1,026,400 |
23 Aug 2018 | USD | 1,722 | 1,725 | 1,689 | 1,716 | 1,716 | -6 (-0.35%) | 1,339,100 |
22 Aug 2018 | USD | 1,739 | 1,752 | 1,711 | 1,722 | 1,722 | -34 (-1.94%) | 1,109,000 |
21 Aug 2018 | USD | 1,768 | 1,770 | 1,736 | 1,756 | 1,756 | -35 (-1.95%) | 1,062,300 |
20 Aug 2018 | USD | 1,815 | 1,818 | 1,784 | 1,791 | 1,791 | -26 (-1.43%) | 689,300 |
17 Aug 2018 | USD | 1,837 | 1,846 | 1,809 | 1,817 | 1,817 | -10 (-0.55%) | 755,400 |
16 Aug 2018 | USD | 1,809 | 1,840 | 1,789 | 1,827 | 1,827 | -6 (-0.33%) | 754,900 |
15 Aug 2018 | USD | 1,858 | 1,877 | 1,816 | 1,833 | 1,833 | -10 (-0.54%) | 920,400 |
14 Aug 2018 | USD | 1,828 | 1,858 | 1,809 | 1,843 | 1,843 | +36 (+1.99%) | 880,000 |
13 Aug 2018 | USD | 1,736 | 1,839 | 1,731 | 1,807 | 1,807 | -129 (-6.66%) | 1,773,500 |
10 Aug 2018 | USD | 1,957 | 1,965 | 1,911 | 1,936 | 1,936 | -46 (-2.32%) | 1,091,700 |
9 Aug 2018 | USD | 1,962 | 2,002 | 1,962 | 1,982 | 1,982 | +40 (+2.06%) | 1,026,200 |
8 Aug 2018 | USD | 1,944 | 1,978 | 1,932 | 1,942 | 1,942 | -23 (-1.17%) | 612,900 |
7 Aug 2018 | USD | 1,935 | 1,977 | 1,927 | 1,965 | 1,965 | +35 (+1.81%) | 691,200 |
6 Aug 2018 | USD | 1,964 | 1,964 | 1,927 | 1,930 | 1,930 | -37 (-1.88%) | 370,900 |
3 Aug 2018 | USD | 1,969 | 1,976 | 1,956 | 1,967 | 1,967 | +3 (+0.15%) | 329,400 |
2 Aug 2018 | USD | 1,951 | 1,980 | 1,943 | 1,964 | 1,964 | +3 (+0.15%) | 426,700 |
1 Aug 2018 | USD | 1,964 | 1,978 | 1,946 | 1,961 | 1,961 | +12 (+0.62%) | 615,700 |
31 Jul 2018 | USD | 1,994 | 1,998 | 1,942 | 1,949 | 1,949 | -73 (-3.61%) | 975,000 |
30 Jul 2018 | USD | 2,036 | 2,052 | 2,017 | 2,022 | 2,022 | -15 (-0.74%) | 781,400 |
27 Jul 2018 | USD | 2,010 | 2,037 | 2,003 | 2,037 | 2,037 | +48 (+2.41%) | 636,900 |
26 Jul 2018 | USD | 1,980 | 2,005 | 1,976 | 1,989 | 1,989 | +26 (+1.32%) | 652,300 |