Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2018 | USD | 9,307 | 9,316 | 9,129 | 9,146 | 9,146 | -194 (-2.08%) | 809,500 |
12 Oct 2018 | USD | 9,265 | 9,400 | 9,244 | 9,340 | 9,340 | +45 (+0.48%) | 1,410,300 |
11 Oct 2018 | USD | 9,339 | 9,406 | 9,236 | 9,295 | 9,295 | -265 (-2.77%) | 962,200 |
10 Oct 2018 | USD | 9,606 | 9,625 | 9,543 | 9,560 | 9,560 | -31 (-0.32%) | 846,400 |
9 Oct 2018 | USD | 9,546 | 9,645 | 9,480 | 9,591 | 9,591 | +67 (+0.70%) | 1,145,600 |
8 Oct 2018 | USD | 9,524 | 9,524 | 9,524 | 9,524 | 9,524 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 9,477 | 9,566 | 9,477 | 9,524 | 9,524 | -7 (-0.07%) | 596,600 |
4 Oct 2018 | USD | 9,475 | 9,586 | 9,464 | 9,531 | 9,531 | -8 (-0.08%) | 797,900 |
3 Oct 2018 | USD | 9,500 | 9,644 | 9,499 | 9,539 | 9,539 | +88 (+0.93%) | 846,000 |
2 Oct 2018 | USD | 9,444 | 9,481 | 9,411 | 9,451 | 9,451 | +34 (+0.36%) | 864,500 |
1 Oct 2018 | USD | 9,300 | 9,506 | 9,276 | 9,417 | 9,417 | +155 (+1.67%) | 813,800 |
28 Sep 2018 | USD | 9,220 | 9,302 | 9,181 | 9,262 | 9,262 | +55 (+0.60%) | 1,153,500 |
27 Sep 2018 | USD | 9,190 | 9,312 | 9,180 | 9,207 | 9,207 | -34 (-0.37%) | 653,600 |
26 Sep 2018 | USD | 9,141 | 9,254 | 9,117 | 9,241 | 9,241 | +45 (+0.49%) | 884,300 |
25 Sep 2018 | USD | 9,220 | 9,320 | 9,194 | 9,196 | 9,196 | -28 (-0.30%) | 1,124,000 |
24 Sep 2018 | USD | 9,224 | 9,224 | 9,224 | 9,224 | 9,224 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 9,243 | 9,324 | 9,217 | 9,224 | 9,224 | -39 (-0.42%) | 1,386,100 |
20 Sep 2018 | USD | 9,350 | 9,368 | 9,233 | 9,263 | 9,263 | -30 (-0.32%) | 914,400 |
19 Sep 2018 | USD | 9,300 | 9,325 | 9,204 | 9,293 | 9,293 | +79 (+0.86%) | 1,151,900 |
18 Sep 2018 | USD | 9,159 | 9,275 | 9,148 | 9,214 | 9,214 | +113 (+1.24%) | 1,371,500 |
17 Sep 2018 | USD | 9,101 | 9,101 | 9,101 | 9,101 | 9,101 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 9,140 | 9,145 | 9,068 | 9,101 | 9,101 | -10 (-0.11%) | 1,565,800 |
13 Sep 2018 | USD | 9,119 | 9,164 | 9,079 | 9,111 | 9,111 | +11 (+0.12%) | 690,800 |
12 Sep 2018 | USD | 9,078 | 9,108 | 9,012 | 9,100 | 9,100 | +22 (+0.24%) | 628,600 |
11 Sep 2018 | USD | 9,080 | 9,106 | 9,052 | 9,078 | 9,078 | +19 (+0.21%) | 583,500 |
10 Sep 2018 | USD | 8,994 | 9,067 | 8,986 | 9,059 | 9,059 | +17 (+0.19%) | 594,400 |
7 Sep 2018 | USD | 9,011 | 9,065 | 8,958 | 9,042 | 9,042 | +31 (+0.34%) | 602,000 |
6 Sep 2018 | USD | 9,007 | 9,023 | 8,943 | 9,011 | 9,011 | -2 (-0.02%) | 472,100 |
5 Sep 2018 | USD | 9,032 | 9,061 | 8,934 | 9,013 | 9,013 | -69 (-0.76%) | 712,500 |
4 Sep 2018 | USD | 9,173 | 9,195 | 9,058 | 9,082 | 9,082 | -91 (-0.99%) | 677,700 |