Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | USD | 2,600 | 2,642 | 2,583 | 2,620 | 2,620 | +22 (+0.85%) | 823,100 |
28 Aug 2018 | USD | 2,625 | 2,645 | 2,597 | 2,598 | 2,598 | -23 (-0.88%) | 831,800 |
27 Aug 2018 | USD | 2,570 | 2,642 | 2,563 | 2,621 | 2,621 | +28 (+1.08%) | 1,315,300 |
24 Aug 2018 | USD | 2,574 | 2,600 | 2,557 | 2,593 | 2,593 | +27 (+1.05%) | 941,300 |
23 Aug 2018 | USD | 2,526 | 2,580 | 2,518 | 2,566 | 2,566 | +45 (+1.79%) | 1,098,600 |
22 Aug 2018 | USD | 2,562 | 2,562 | 2,515 | 2,521 | 2,521 | -41 (-1.60%) | 825,900 |
21 Aug 2018 | USD | 2,563 | 2,570 | 2,524 | 2,562 | 2,562 | +6 (+0.23%) | 482,200 |
20 Aug 2018 | USD | 2,617 | 2,620 | 2,549 | 2,556 | 2,556 | -43 (-1.65%) | 787,700 |
17 Aug 2018 | USD | 2,587 | 2,611 | 2,571 | 2,599 | 2,599 | +28 (+1.09%) | 949,300 |
16 Aug 2018 | USD | 2,559 | 2,627 | 2,551 | 2,571 | 2,571 | -22 (-0.85%) | 1,580,900 |
15 Aug 2018 | USD | 2,577 | 2,643 | 2,569 | 2,593 | 2,593 | +16 (+0.62%) | 2,166,000 |
14 Aug 2018 | USD | 2,550 | 2,580 | 2,523 | 2,577 | 2,577 | +27 (+1.06%) | 1,434,400 |
13 Aug 2018 | USD | 2,480 | 2,584 | 2,418 | 2,550 | 2,550 | +117 (+4.81%) | 3,541,900 |
10 Aug 2018 | USD | 2,440 | 2,446 | 2,411 | 2,433 | 2,433 | +15 (+0.62%) | 644,400 |
9 Aug 2018 | USD | 2,414 | 2,430 | 2,401 | 2,418 | 2,418 | -12 (-0.49%) | 361,800 |
8 Aug 2018 | USD | 2,426 | 2,443 | 2,410 | 2,430 | 2,430 | +5 (+0.21%) | 335,100 |
7 Aug 2018 | USD | 2,426 | 2,438 | 2,402 | 2,425 | 2,425 | -10 (-0.41%) | 305,400 |
6 Aug 2018 | USD | 2,445 | 2,450 | 2,405 | 2,435 | 2,435 | -3 (-0.12%) | 400,800 |
3 Aug 2018 | USD | 2,427 | 2,454 | 2,420 | 2,438 | 2,438 | +19 (+0.79%) | 573,800 |
2 Aug 2018 | USD | 2,430 | 2,439 | 2,398 | 2,419 | 2,419 | -20 (-0.82%) | 826,200 |
1 Aug 2018 | USD | 2,460 | 2,463 | 2,429 | 2,439 | 2,439 | -6 (-0.25%) | 681,900 |
31 Jul 2018 | USD | 2,444 | 2,449 | 2,428 | 2,445 | 2,445 | +5 (+0.20%) | 703,600 |
30 Jul 2018 | USD | 2,440 | 2,452 | 2,421 | 2,440 | 2,440 | -2 (-0.08%) | 557,500 |
27 Jul 2018 | USD | 2,416 | 2,449 | 2,396 | 2,442 | 2,442 | +26 (+1.08%) | 674,000 |
26 Jul 2018 | USD | 2,394 | 2,417 | 2,380 | 2,416 | 2,416 | +42 (+1.77%) | 910,600 |
25 Jul 2018 | USD | 2,389 | 2,419 | 2,362 | 2,374 | 2,374 | -32 (-1.33%) | 778,700 |
24 Jul 2018 | USD | 2,430 | 2,430 | 2,384 | 2,406 | 2,406 | +22 (+0.92%) | 715,100 |
23 Jul 2018 | USD | 2,413 | 2,426 | 2,379 | 2,384 | 2,384 | -27 (-1.12%) | 422,800 |
20 Jul 2018 | USD | 2,420 | 2,420 | 2,375 | 2,411 | 2,411 | +34 (+1.43%) | 1,063,800 |
19 Jul 2018 | USD | 2,377 | 2,388 | 2,350 | 2,377 | 2,377 | +15 (+0.64%) | 445,800 |