Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 2,932 | 2,946 | 2,910 | 2,929 | 2,929 | -12 (-0.41%) | 290,900 |
31 Aug 2018 | USD | 2,964 | 2,977 | 2,941 | 2,941 | 2,941 | -30 (-1.01%) | 463,500 |
30 Aug 2018 | USD | 2,995 | 3,015 | 2,969 | 2,971 | 2,971 | -29 (-0.97%) | 515,400 |
29 Aug 2018 | USD | 3,000 | 3,025 | 2,997 | 3,000 | 3,000 | +20 (+0.67%) | 312,500 |
28 Aug 2018 | USD | 2,981 | 3,015 | 2,980 | 2,980 | 2,980 | +3 (+0.10%) | 354,800 |
27 Aug 2018 | USD | 2,965 | 2,980 | 2,937 | 2,977 | 2,977 | +28 (+0.95%) | 361,600 |
24 Aug 2018 | USD | 2,979 | 2,984 | 2,938 | 2,949 | 2,949 | +11 (+0.37%) | 364,000 |
23 Aug 2018 | USD | 2,975 | 2,981 | 2,932 | 2,938 | 2,938 | -8 (-0.27%) | 375,800 |
22 Aug 2018 | USD | 2,925 | 2,957 | 2,918 | 2,946 | 2,946 | -2 (-0.07%) | 428,900 |
21 Aug 2018 | USD | 2,983 | 2,983 | 2,946 | 2,948 | 2,948 | -22 (-0.74%) | 407,000 |
20 Aug 2018 | USD | 2,975 | 2,997 | 2,962 | 2,970 | 2,970 | -50 (-1.66%) | 428,800 |
17 Aug 2018 | USD | 2,987 | 3,030 | 2,968 | 3,020 | 3,020 | +40 (+1.34%) | 263,000 |
16 Aug 2018 | USD | 3,000 | 3,000 | 2,947 | 2,980 | 2,980 | -25 (-0.83%) | 466,300 |
15 Aug 2018 | USD | 3,005 | 3,020 | 2,967 | 3,005 | 3,005 | -15 (-0.50%) | 366,100 |
14 Aug 2018 | USD | 2,959 | 3,020 | 2,959 | 3,020 | 3,020 | +78 (+2.65%) | 312,800 |
13 Aug 2018 | USD | 3,000 | 3,010 | 2,934 | 2,942 | 2,942 | -73 (-2.42%) | 405,600 |
10 Aug 2018 | USD | 3,025 | 3,040 | 2,973 | 3,015 | 3,015 | 0.0 (0.0%) | 494,400 |
9 Aug 2018 | USD | 2,988 | 3,020 | 2,955 | 3,015 | 3,015 | +45 (+1.52%) | 465,600 |
8 Aug 2018 | USD | 2,975 | 2,989 | 2,952 | 2,970 | 2,970 | -13 (-0.44%) | 649,800 |
7 Aug 2018 | USD | 2,940 | 2,986 | 2,923 | 2,983 | 2,983 | +11 (+0.37%) | 419,600 |
6 Aug 2018 | USD | 2,981 | 3,010 | 2,968 | 2,972 | 2,972 | +21 (+0.71%) | 374,800 |
3 Aug 2018 | USD | 3,005 | 3,005 | 2,915 | 2,951 | 2,951 | -79 (-2.61%) | 617,700 |
2 Aug 2018 | USD | 3,035 | 3,085 | 3,005 | 3,030 | 3,030 | -5 (-0.16%) | 321,700 |
1 Aug 2018 | USD | 2,910 | 3,055 | 2,896 | 3,035 | 3,035 | +10 (+0.33%) | 649,700 |
31 Jul 2018 | USD | 3,050 | 3,070 | 3,005 | 3,025 | 3,025 | -55 (-1.79%) | 575,500 |
30 Jul 2018 | USD | 3,075 | 3,095 | 3,045 | 3,080 | 3,080 | -40 (-1.28%) | 382,600 |
27 Jul 2018 | USD | 3,085 | 3,125 | 3,075 | 3,120 | 3,120 | +20 (+0.65%) | 524,800 |
26 Jul 2018 | USD | 3,070 | 3,115 | 3,065 | 3,100 | 3,100 | +65 (+2.14%) | 496,000 |
25 Jul 2018 | USD | 3,045 | 3,080 | 3,025 | 3,035 | 3,035 | +15 (+0.50%) | 526,700 |
24 Jul 2018 | USD | 3,000 | 3,030 | 2,993 | 3,020 | 3,020 | +39 (+1.31%) | 546,000 |