Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | USD | 3,045 | 3,075 | 3,025 | 3,060 | 3,060 | -15 (-0.49%) | 430,800 |
12 Oct 2018 | USD | 3,065 | 3,095 | 3,050 | 3,075 | 3,075 | -40 (-1.28%) | 560,600 |
11 Oct 2018 | USD | 3,115 | 3,180 | 3,110 | 3,115 | 3,115 | -70 (-2.20%) | 481,300 |
10 Oct 2018 | USD | 3,160 | 3,200 | 3,150 | 3,185 | 3,185 | +55 (+1.76%) | 337,900 |
9 Oct 2018 | USD | 3,190 | 3,190 | 3,120 | 3,130 | 3,130 | -60 (-1.88%) | 561,400 |
8 Oct 2018 | USD | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,145 | 3,195 | 3,140 | 3,190 | 3,190 | +40 (+1.27%) | 475,400 |
4 Oct 2018 | USD | 3,150 | 3,155 | 3,090 | 3,150 | 3,150 | +10 (+0.32%) | 567,200 |
3 Oct 2018 | USD | 3,150 | 3,180 | 3,140 | 3,140 | 3,140 | 0.0 (0.0%) | 342,000 |
2 Oct 2018 | USD | 3,120 | 3,150 | 3,115 | 3,140 | 3,140 | +25 (+0.80%) | 389,800 |
1 Oct 2018 | USD | 3,120 | 3,145 | 3,110 | 3,115 | 3,115 | -30 (-0.95%) | 289,600 |
28 Sep 2018 | USD | 3,120 | 3,150 | 3,105 | 3,145 | 3,145 | +50 (+1.62%) | 437,300 |
27 Sep 2018 | USD | 3,120 | 3,130 | 3,090 | 3,095 | 3,095 | -25 (-0.80%) | 353,600 |
26 Sep 2018 | USD | 3,120 | 3,145 | 3,075 | 3,120 | 3,120 | -45 (-1.42%) | 521,000 |
25 Sep 2018 | USD | 3,165 | 3,175 | 3,130 | 3,165 | 3,165 | +55 (+1.77%) | 705,200 |
24 Sep 2018 | USD | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,035 | 3,115 | 3,020 | 3,110 | 3,110 | +55 (+1.80%) | 656,200 |
20 Sep 2018 | USD | 3,015 | 3,065 | 3,010 | 3,055 | 3,055 | +55 (+1.83%) | 434,100 |
19 Sep 2018 | USD | 3,020 | 3,040 | 2,998 | 3,000 | 3,000 | -10 (-0.33%) | 467,300 |
18 Sep 2018 | USD | 2,918 | 3,020 | 2,905 | 3,010 | 3,010 | +125 (+4.33%) | 645,000 |
17 Sep 2018 | USD | 2,885 | 2,885 | 2,885 | 2,885 | 2,885 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,900 | 2,904 | 2,870 | 2,885 | 2,885 | +13 (+0.45%) | 506,700 |
13 Sep 2018 | USD | 2,833 | 2,879 | 2,833 | 2,872 | 2,872 | +52 (+1.84%) | 362,400 |
12 Sep 2018 | USD | 2,830 | 2,850 | 2,786 | 2,820 | 2,820 | -20 (-0.70%) | 419,700 |
11 Sep 2018 | USD | 2,829 | 2,840 | 2,816 | 2,840 | 2,840 | +8 (+0.28%) | 353,000 |
10 Sep 2018 | USD | 2,827 | 2,841 | 2,823 | 2,832 | 2,832 | +18 (+0.64%) | 381,000 |
7 Sep 2018 | USD | 2,780 | 2,816 | 2,771 | 2,814 | 2,814 | +28 (+1.01%) | 586,500 |
6 Sep 2018 | USD | 2,785 | 2,801 | 2,762 | 2,786 | 2,786 | -38 (-1.35%) | 696,200 |
5 Sep 2018 | USD | 2,893 | 2,893 | 2,797 | 2,824 | 2,824 | -77 (-2.65%) | 684,100 |
4 Sep 2018 | USD | 2,946 | 2,946 | 2,892 | 2,901 | 2,901 | -28 (-0.96%) | 415,300 |