Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | USD | 2,354 | 2,386 | 2,347 | 2,365 | 2,365 | +11 (+0.47%) | 108,000 |
4 Sep 2018 | USD | 2,360 | 2,365 | 2,332 | 2,354 | 2,354 | +6 (+0.26%) | 72,200 |
3 Sep 2018 | USD | 2,368 | 2,373 | 2,332 | 2,348 | 2,348 | -9 (-0.38%) | 109,600 |
31 Aug 2018 | USD | 2,335 | 2,372 | 2,328 | 2,357 | 2,357 | 0.0 (0.0%) | 192,200 |
30 Aug 2018 | USD | 2,352 | 2,361 | 2,335 | 2,357 | 2,357 | +22 (+0.94%) | 592,900 |
29 Aug 2018 | USD | 2,336 | 2,357 | 2,333 | 2,335 | 2,335 | -24 (-1.02%) | 135,300 |
28 Aug 2018 | USD | 2,372 | 2,375 | 2,356 | 2,359 | 2,359 | -5 (-0.21%) | 131,500 |
27 Aug 2018 | USD | 2,346 | 2,381 | 2,339 | 2,364 | 2,364 | +25 (+1.07%) | 100,300 |
24 Aug 2018 | USD | 2,349 | 2,354 | 2,327 | 2,339 | 2,339 | +26 (+1.12%) | 112,800 |
23 Aug 2018 | USD | 2,282 | 2,318 | 2,282 | 2,313 | 2,313 | +41 (+1.80%) | 143,200 |
22 Aug 2018 | USD | 2,255 | 2,291 | 2,249 | 2,272 | 2,272 | +17 (+0.75%) | 113,400 |
21 Aug 2018 | USD | 2,240 | 2,265 | 2,240 | 2,255 | 2,255 | +19 (+0.85%) | 165,300 |
20 Aug 2018 | USD | 2,220 | 2,236 | 2,206 | 2,236 | 2,236 | -13 (-0.58%) | 202,900 |
17 Aug 2018 | USD | 2,223 | 2,259 | 2,219 | 2,249 | 2,249 | +12 (+0.54%) | 216,800 |
16 Aug 2018 | USD | 2,278 | 2,281 | 2,231 | 2,237 | 2,237 | -61 (-2.65%) | 222,700 |
15 Aug 2018 | USD | 2,335 | 2,344 | 2,292 | 2,298 | 2,298 | -43 (-1.84%) | 209,600 |
14 Aug 2018 | USD | 2,322 | 2,361 | 2,311 | 2,341 | 2,341 | -6 (-0.26%) | 197,700 |
13 Aug 2018 | USD | 2,421 | 2,421 | 2,338 | 2,347 | 2,347 | -75 (-3.10%) | 159,100 |
10 Aug 2018 | USD | 2,380 | 2,435 | 2,380 | 2,422 | 2,422 | +56 (+2.37%) | 304,600 |
9 Aug 2018 | USD | 2,374 | 2,387 | 2,340 | 2,366 | 2,366 | -27 (-1.13%) | 185,400 |
8 Aug 2018 | USD | 2,434 | 2,434 | 2,374 | 2,393 | 2,393 | -38 (-1.56%) | 294,400 |
7 Aug 2018 | USD | 2,353 | 2,443 | 2,288 | 2,431 | 2,431 | +60 (+2.53%) | 515,200 |
6 Aug 2018 | USD | 2,371 | 2,391 | 2,362 | 2,371 | 2,371 | +1 (+0.04%) | 121,500 |
3 Aug 2018 | USD | 2,373 | 2,388 | 2,362 | 2,370 | 2,370 | +15 (+0.64%) | 94,700 |
2 Aug 2018 | USD | 2,408 | 2,423 | 2,351 | 2,355 | 2,355 | -71 (-2.93%) | 228,100 |
1 Aug 2018 | USD | 2,398 | 2,440 | 2,390 | 2,426 | 2,426 | +28 (+1.17%) | 113,200 |
31 Jul 2018 | USD | 2,407 | 2,430 | 2,384 | 2,398 | 2,398 | -3 (-0.12%) | 121,500 |
30 Jul 2018 | USD | 2,415 | 2,419 | 2,380 | 2,401 | 2,401 | -38 (-1.56%) | 238,900 |
27 Jul 2018 | USD | 2,470 | 2,472 | 2,421 | 2,439 | 2,439 | -18 (-0.73%) | 146,900 |
26 Jul 2018 | USD | 2,416 | 2,459 | 2,416 | 2,457 | 2,457 | +71 (+2.98%) | 162,900 |