Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 3,970 | 3,970 | 3,938 | 3,949 | 3,949 | +4 (+0.10%) | 1,909,700 |
19 Sep 2018 | USD | 3,979 | 3,993 | 3,943 | 3,945 | 3,945 | -35 (-0.88%) | 2,387,700 |
18 Sep 2018 | USD | 3,823 | 3,980 | 3,818 | 3,980 | 3,980 | +161 (+4.22%) | 3,078,600 |
17 Sep 2018 | USD | 3,819 | 3,819 | 3,819 | 3,819 | 3,819 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,820 | 3,833 | 3,808 | 3,819 | 3,819 | +14 (+0.37%) | 1,675,300 |
13 Sep 2018 | USD | 3,796 | 3,831 | 3,787 | 3,805 | 3,805 | +10 (+0.26%) | 1,049,800 |
12 Sep 2018 | USD | 3,800 | 3,802 | 3,764 | 3,795 | 3,795 | +14 (+0.37%) | 1,018,200 |
11 Sep 2018 | USD | 3,765 | 3,781 | 3,742 | 3,781 | 3,781 | +26 (+0.69%) | 965,700 |
10 Sep 2018 | USD | 3,750 | 3,784 | 3,744 | 3,755 | 3,755 | +4 (+0.11%) | 1,146,100 |
7 Sep 2018 | USD | 3,742 | 3,756 | 3,706 | 3,751 | 3,751 | +21 (+0.56%) | 1,393,200 |
6 Sep 2018 | USD | 3,750 | 3,752 | 3,707 | 3,730 | 3,730 | -43 (-1.14%) | 1,934,300 |
5 Sep 2018 | USD | 3,805 | 3,808 | 3,755 | 3,773 | 3,773 | -70 (-1.82%) | 2,411,200 |
4 Sep 2018 | USD | 3,890 | 3,898 | 3,842 | 3,843 | 3,843 | -39 (-1.00%) | 1,060,000 |
3 Sep 2018 | USD | 3,855 | 3,903 | 3,851 | 3,882 | 3,882 | +33 (+0.86%) | 982,600 |
31 Aug 2018 | USD | 3,842 | 3,865 | 3,842 | 3,849 | 3,849 | -2 (-0.05%) | 958,200 |
30 Aug 2018 | USD | 3,840 | 3,865 | 3,824 | 3,851 | 3,851 | 0.0 (0.0%) | 1,399,900 |
29 Aug 2018 | USD | 3,860 | 3,869 | 3,847 | 3,851 | 3,851 | -1 (-0.03%) | 691,400 |
28 Aug 2018 | USD | 3,850 | 3,867 | 3,838 | 3,852 | 3,852 | +12 (+0.31%) | 795,700 |
27 Aug 2018 | USD | 3,851 | 3,855 | 3,833 | 3,840 | 3,840 | -2 (-0.05%) | 788,100 |
24 Aug 2018 | USD | 3,884 | 3,890 | 3,841 | 3,842 | 3,842 | -11 (-0.29%) | 676,000 |
23 Aug 2018 | USD | 3,850 | 3,888 | 3,847 | 3,853 | 3,853 | +13 (+0.34%) | 1,096,500 |
22 Aug 2018 | USD | 3,837 | 3,844 | 3,821 | 3,840 | 3,840 | 0.0 (0.0%) | 838,000 |
21 Aug 2018 | USD | 3,851 | 3,869 | 3,828 | 3,840 | 3,840 | -3 (-0.08%) | 757,800 |
20 Aug 2018 | USD | 3,850 | 3,859 | 3,832 | 3,843 | 3,843 | -7 (-0.18%) | 761,500 |
17 Aug 2018 | USD | 3,833 | 3,855 | 3,823 | 3,850 | 3,850 | +22 (+0.57%) | 641,600 |
16 Aug 2018 | USD | 3,841 | 3,861 | 3,821 | 3,828 | 3,828 | -12 (-0.31%) | 1,004,500 |
15 Aug 2018 | USD | 3,896 | 3,904 | 3,836 | 3,840 | 3,840 | -56 (-1.44%) | 1,018,000 |
14 Aug 2018 | USD | 3,849 | 3,900 | 3,835 | 3,896 | 3,896 | +91 (+2.39%) | 961,700 |
13 Aug 2018 | USD | 3,881 | 3,890 | 3,801 | 3,805 | 3,805 | -88 (-2.26%) | 1,191,100 |
10 Aug 2018 | USD | 3,938 | 3,938 | 3,891 | 3,893 | 3,893 | -35 (-0.89%) | 1,113,900 |