Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | USD | 2,930 | 3,020 | 2,922 | 3,010 | 3,010 | +51 (+1.72%) | 482,000 |
9 Oct 2018 | USD | 2,949 | 2,975 | 2,921 | 2,959 | 2,959 | -41 (-1.37%) | 543,200 |
8 Oct 2018 | USD | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,005 | 3,040 | 2,994 | 3,000 | 3,000 | -25 (-0.83%) | 689,400 |
4 Oct 2018 | USD | 3,050 | 3,060 | 3,005 | 3,025 | 3,025 | -20 (-0.66%) | 551,000 |
3 Oct 2018 | USD | 3,000 | 3,075 | 2,976 | 3,045 | 3,045 | +45 (+1.50%) | 654,400 |
2 Oct 2018 | USD | 3,055 | 3,090 | 2,999 | 3,000 | 3,000 | -20 (-0.66%) | 834,400 |
1 Oct 2018 | USD | 2,977 | 3,030 | 2,945 | 3,020 | 3,020 | +43 (+1.44%) | 716,600 |
28 Sep 2018 | USD | 2,995 | 3,005 | 2,964 | 2,977 | 2,977 | +12 (+0.40%) | 758,100 |
27 Sep 2018 | USD | 2,980 | 3,030 | 2,960 | 2,965 | 2,965 | -5 (-0.17%) | 1,079,200 |
26 Sep 2018 | USD | 2,901 | 2,970 | 2,881 | 2,970 | 2,970 | +39 (+1.33%) | 1,050,900 |
25 Sep 2018 | USD | 2,915 | 2,938 | 2,873 | 2,931 | 2,931 | +3 (+0.10%) | 1,150,700 |
24 Sep 2018 | USD | 2,928 | 2,928 | 2,928 | 2,928 | 2,928 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,888 | 2,928 | 2,848 | 2,928 | 2,928 | +54 (+1.88%) | 1,927,800 |
20 Sep 2018 | USD | 2,865 | 2,886 | 2,835 | 2,874 | 2,874 | +39 (+1.38%) | 1,052,700 |
19 Sep 2018 | USD | 2,819 | 2,835 | 2,795 | 2,835 | 2,835 | +36 (+1.29%) | 1,009,300 |
18 Sep 2018 | USD | 2,792 | 2,825 | 2,770 | 2,799 | 2,799 | +2 (+0.07%) | 1,131,000 |
17 Sep 2018 | USD | 2,797 | 2,797 | 2,797 | 2,797 | 2,797 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,813 | 2,829 | 2,778 | 2,797 | 2,797 | -2 (-0.07%) | 928,400 |
13 Sep 2018 | USD | 2,733 | 2,815 | 2,722 | 2,799 | 2,799 | +75 (+2.75%) | 1,013,900 |
12 Sep 2018 | USD | 2,708 | 2,728 | 2,684 | 2,724 | 2,724 | +19 (+0.70%) | 1,131,100 |
11 Sep 2018 | USD | 2,688 | 2,712 | 2,662 | 2,705 | 2,705 | +22 (+0.82%) | 775,200 |
10 Sep 2018 | USD | 2,639 | 2,703 | 2,626 | 2,683 | 2,683 | +59 (+2.25%) | 1,787,300 |
7 Sep 2018 | USD | 2,615 | 2,644 | 2,602 | 2,624 | 2,624 | -5 (-0.19%) | 560,700 |
6 Sep 2018 | USD | 2,600 | 2,636 | 2,600 | 2,629 | 2,629 | +14 (+0.54%) | 771,000 |
5 Sep 2018 | USD | 2,616 | 2,625 | 2,595 | 2,615 | 2,615 | +1 (+0.04%) | 578,600 |
4 Sep 2018 | USD | 2,616 | 2,623 | 2,598 | 2,614 | 2,614 | -11 (-0.42%) | 416,200 |
3 Sep 2018 | USD | 2,600 | 2,629 | 2,597 | 2,625 | 2,625 | -4 (-0.15%) | 522,100 |
31 Aug 2018 | USD | 2,620 | 2,629 | 2,598 | 2,629 | 2,629 | +5 (+0.19%) | 749,200 |
30 Aug 2018 | USD | 2,645 | 2,648 | 2,610 | 2,624 | 2,624 | +4 (+0.15%) | 621,700 |