Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 3,125 | 3,160 | 3,055 | 3,065 | 3,065 | -110 (-3.46%) | 85,600 |
2 Oct 2018 | USD | 3,245 | 3,245 | 3,160 | 3,175 | 3,175 | -55 (-1.70%) | 42,600 |
1 Oct 2018 | USD | 3,265 | 3,295 | 3,230 | 3,230 | 3,230 | -35 (-1.07%) | 39,600 |
28 Sep 2018 | USD | 3,230 | 3,290 | 3,215 | 3,265 | 3,265 | +65 (+2.03%) | 68,500 |
27 Sep 2018 | USD | 3,190 | 3,215 | 3,140 | 3,200 | 3,200 | +5 (+0.16%) | 65,700 |
26 Sep 2018 | USD | 3,125 | 3,200 | 3,120 | 3,195 | 3,195 | +35 (+1.11%) | 51,300 |
25 Sep 2018 | USD | 3,135 | 3,180 | 3,125 | 3,160 | 3,160 | +50 (+1.61%) | 61,800 |
24 Sep 2018 | USD | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,065 | 3,115 | 3,065 | 3,110 | 3,110 | +50 (+1.63%) | 72,600 |
20 Sep 2018 | USD | 3,080 | 3,090 | 3,045 | 3,060 | 3,060 | -20 (-0.65%) | 37,600 |
19 Sep 2018 | USD | 3,055 | 3,090 | 3,045 | 3,080 | 3,080 | +35 (+1.15%) | 58,300 |
18 Sep 2018 | USD | 3,020 | 3,070 | 3,015 | 3,045 | 3,045 | +25 (+0.83%) | 51,400 |
17 Sep 2018 | USD | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,020 | 3,030 | 3,010 | 3,020 | 3,020 | +21 (+0.70%) | 45,500 |
13 Sep 2018 | USD | 3,020 | 3,035 | 2,992 | 2,999 | 2,999 | -1 (-0.03%) | 43,600 |
12 Sep 2018 | USD | 3,000 | 3,020 | 2,983 | 3,000 | 3,000 | +8 (+0.27%) | 55,700 |
11 Sep 2018 | USD | 2,996 | 3,015 | 2,985 | 2,992 | 2,992 | -13 (-0.43%) | 31,100 |
10 Sep 2018 | USD | 3,030 | 3,030 | 2,988 | 3,005 | 3,005 | -25 (-0.83%) | 33,600 |
7 Sep 2018 | USD | 3,025 | 3,040 | 3,005 | 3,030 | 3,030 | -5 (-0.16%) | 72,900 |
6 Sep 2018 | USD | 3,025 | 3,075 | 3,010 | 3,035 | 3,035 | +39 (+1.30%) | 74,800 |
5 Sep 2018 | USD | 2,978 | 3,015 | 2,965 | 2,996 | 2,996 | +31 (+1.05%) | 59,100 |
4 Sep 2018 | USD | 2,978 | 3,005 | 2,962 | 2,965 | 2,965 | -24 (-0.80%) | 51,200 |
3 Sep 2018 | USD | 3,000 | 3,005 | 2,961 | 2,989 | 2,989 | -6 (-0.20%) | 88,200 |
31 Aug 2018 | USD | 3,010 | 3,020 | 2,995 | 2,995 | 2,995 | -15 (-0.50%) | 33,300 |
30 Aug 2018 | USD | 3,000 | 3,015 | 2,996 | 3,010 | 3,010 | +10 (+0.33%) | 32,300 |
29 Aug 2018 | USD | 3,000 | 3,015 | 2,992 | 3,000 | 3,000 | +2 (+0.07%) | 30,800 |
28 Aug 2018 | USD | 3,020 | 3,020 | 2,998 | 2,998 | 2,998 | -1 (-0.03%) | 22,400 |
27 Aug 2018 | USD | 3,000 | 3,015 | 2,999 | 2,999 | 2,999 | +1 (+0.03%) | 26,500 |
24 Aug 2018 | USD | 3,050 | 3,050 | 2,998 | 2,998 | 2,998 | -17 (-0.56%) | 23,500 |
23 Aug 2018 | USD | 3,015 | 3,035 | 3,010 | 3,015 | 3,015 | +5 (+0.17%) | 19,500 |