Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | USD | 2,467 | 2,470 | 2,428 | 2,451 | 2,451 | +34 (+1.41%) | 111,300 |
16 Oct 2018 | USD | 2,421 | 2,429 | 2,400 | 2,417 | 2,417 | -6 (-0.25%) | 110,300 |
15 Oct 2018 | USD | 2,462 | 2,479 | 2,419 | 2,423 | 2,423 | -29 (-1.18%) | 106,400 |
12 Oct 2018 | USD | 2,475 | 2,502 | 2,447 | 2,452 | 2,452 | -43 (-1.72%) | 131,800 |
11 Oct 2018 | USD | 2,547 | 2,554 | 2,483 | 2,495 | 2,495 | -91 (-3.52%) | 180,900 |
10 Oct 2018 | USD | 2,531 | 2,595 | 2,531 | 2,586 | 2,586 | +70 (+2.78%) | 186,500 |
9 Oct 2018 | USD | 2,536 | 2,548 | 2,505 | 2,516 | 2,516 | -25 (-0.98%) | 114,700 |
8 Oct 2018 | USD | 2,541 | 2,541 | 2,541 | 2,541 | 2,541 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,565 | 2,572 | 2,540 | 2,541 | 2,541 | -35 (-1.36%) | 90,500 |
4 Oct 2018 | USD | 2,612 | 2,612 | 2,560 | 2,576 | 2,576 | -31 (-1.19%) | 115,500 |
3 Oct 2018 | USD | 2,609 | 2,620 | 2,585 | 2,607 | 2,607 | +7 (+0.27%) | 98,900 |
2 Oct 2018 | USD | 2,601 | 2,626 | 2,591 | 2,600 | 2,600 | -1 (-0.04%) | 117,900 |
1 Oct 2018 | USD | 2,631 | 2,631 | 2,593 | 2,601 | 2,601 | -27 (-1.03%) | 103,700 |
28 Sep 2018 | USD | 2,628 | 2,639 | 2,608 | 2,628 | 2,628 | +50 (+1.94%) | 162,400 |
27 Sep 2018 | USD | 2,605 | 2,617 | 2,578 | 2,578 | 2,578 | -53 (-2.01%) | 184,700 |
26 Sep 2018 | USD | 2,586 | 2,633 | 2,576 | 2,631 | 2,631 | +5 (+0.19%) | 135,300 |
25 Sep 2018 | USD | 2,573 | 2,626 | 2,567 | 2,626 | 2,626 | +53 (+2.06%) | 226,900 |
24 Sep 2018 | USD | 2,573 | 2,573 | 2,573 | 2,573 | 2,573 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,555 | 2,577 | 2,532 | 2,573 | 2,573 | +38 (+1.50%) | 181,800 |
20 Sep 2018 | USD | 2,548 | 2,552 | 2,495 | 2,535 | 2,535 | -5 (-0.20%) | 202,900 |
19 Sep 2018 | USD | 2,508 | 2,541 | 2,483 | 2,540 | 2,540 | +53 (+2.13%) | 232,300 |
18 Sep 2018 | USD | 2,409 | 2,490 | 2,405 | 2,487 | 2,487 | +64 (+2.64%) | 211,500 |
17 Sep 2018 | USD | 2,423 | 2,423 | 2,423 | 2,423 | 2,423 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 2,430 | 2,449 | 2,403 | 2,423 | 2,423 | +22 (+0.92%) | 257,400 |
13 Sep 2018 | USD | 2,400 | 2,425 | 2,389 | 2,401 | 2,401 | +35 (+1.48%) | 144,700 |
12 Sep 2018 | USD | 2,336 | 2,370 | 2,319 | 2,366 | 2,366 | +62 (+2.69%) | 191,300 |
11 Sep 2018 | USD | 2,353 | 2,355 | 2,295 | 2,304 | 2,304 | -6 (-0.26%) | 130,800 |
10 Sep 2018 | USD | 2,318 | 2,334 | 2,302 | 2,310 | 2,310 | -10 (-0.43%) | 77,300 |
7 Sep 2018 | USD | 2,309 | 2,323 | 2,289 | 2,320 | 2,320 | +4 (+0.17%) | 78,800 |
6 Sep 2018 | USD | 2,334 | 2,359 | 2,311 | 2,316 | 2,316 | -49 (-2.07%) | 118,100 |