Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | USD | 9,120 | 9,187 | 9,090 | 9,173 | 9,173 | +28 (+0.31%) | 443,400 |
31 Aug 2018 | USD | 9,077 | 9,148 | 9,061 | 9,145 | 9,145 | +53 (+0.58%) | 658,700 |
30 Aug 2018 | USD | 9,095 | 9,114 | 9,031 | 9,092 | 9,092 | +69 (+0.76%) | 630,900 |
29 Aug 2018 | USD | 9,047 | 9,097 | 8,982 | 9,023 | 9,023 | -66 (-0.73%) | 556,100 |
28 Aug 2018 | USD | 9,064 | 9,115 | 9,047 | 9,089 | 9,089 | +60 (+0.66%) | 609,400 |
27 Aug 2018 | USD | 9,130 | 9,139 | 9,022 | 9,029 | 9,029 | -75 (-0.82%) | 520,700 |
24 Aug 2018 | USD | 8,911 | 9,107 | 8,909 | 9,104 | 9,104 | +265 (+3.00%) | 754,600 |
23 Aug 2018 | USD | 8,784 | 8,849 | 8,770 | 8,839 | 8,839 | +113 (+1.29%) | 575,000 |
22 Aug 2018 | USD | 8,744 | 8,748 | 8,696 | 8,726 | 8,726 | +1 (+0.01%) | 336,800 |
21 Aug 2018 | USD | 8,634 | 8,760 | 8,629 | 8,725 | 8,725 | +35 (+0.40%) | 604,700 |
20 Aug 2018 | USD | 8,720 | 8,739 | 8,677 | 8,690 | 8,690 | -44 (-0.50%) | 473,700 |
17 Aug 2018 | USD | 8,763 | 8,781 | 8,711 | 8,734 | 8,734 | -13 (-0.15%) | 531,500 |
16 Aug 2018 | USD | 8,639 | 8,765 | 8,599 | 8,747 | 8,747 | +58 (+0.67%) | 587,000 |
15 Aug 2018 | USD | 8,680 | 8,746 | 8,665 | 8,689 | 8,689 | +21 (+0.24%) | 446,700 |
14 Aug 2018 | USD | 8,579 | 8,669 | 8,544 | 8,668 | 8,668 | +115 (+1.34%) | 637,300 |
13 Aug 2018 | USD | 8,508 | 8,669 | 8,486 | 8,553 | 8,553 | +45 (+0.53%) | 846,000 |
10 Aug 2018 | USD | 8,646 | 8,680 | 8,498 | 8,508 | 8,508 | -57 (-0.67%) | 707,800 |
9 Aug 2018 | USD | 8,587 | 8,598 | 8,550 | 8,565 | 8,565 | -47 (-0.55%) | 271,500 |
8 Aug 2018 | USD | 8,627 | 8,700 | 8,587 | 8,612 | 8,612 | -26 (-0.30%) | 478,600 |
7 Aug 2018 | USD | 8,566 | 8,645 | 8,544 | 8,638 | 8,638 | +82 (+0.96%) | 336,100 |
6 Aug 2018 | USD | 8,521 | 8,590 | 8,503 | 8,556 | 8,556 | +18 (+0.21%) | 309,100 |
3 Aug 2018 | USD | 8,550 | 8,550 | 8,486 | 8,538 | 8,538 | -22 (-0.26%) | 326,700 |
2 Aug 2018 | USD | 8,554 | 8,604 | 8,528 | 8,560 | 8,560 | +18 (+0.21%) | 369,800 |
1 Aug 2018 | USD | 8,510 | 8,555 | 8,488 | 8,542 | 8,542 | +12 (+0.14%) | 526,200 |
31 Jul 2018 | USD | 8,449 | 8,580 | 8,437 | 8,530 | 8,530 | +36 (+0.42%) | 610,100 |
30 Jul 2018 | USD | 8,515 | 8,536 | 8,460 | 8,494 | 8,494 | -91 (-1.06%) | 333,700 |
27 Jul 2018 | USD | 8,588 | 8,592 | 8,540 | 8,585 | 8,585 | -14 (-0.16%) | 330,500 |
26 Jul 2018 | USD | 8,598 | 8,632 | 8,567 | 8,599 | 8,599 | +82 (+0.96%) | 399,100 |
25 Jul 2018 | USD | 8,525 | 8,581 | 8,511 | 8,517 | 8,517 | +3 (+0.04%) | 312,800 |
24 Jul 2018 | USD | 8,547 | 8,547 | 8,480 | 8,514 | 8,514 | -21 (-0.25%) | 361,700 |