Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2018 | USD | 2,550 | 2,550 | 2,330 | 2,500 | 2,500 | 0.0 (0.0%) | 39,940 |
4 Oct 2018 | USD | 2,500 | 2,640 | 2,470 | 2,500 | 2,500 | -150 (-5.66%) | 33,820 |
3 Oct 2018 | USD | 2,350 | 2,670 | 2,330 | 2,650 | 2,650 | +150 (+6%) | 50,430 |
2 Oct 2018 | USD | 2,600 | 2,600 | 2,420 | 2,500 | 2,500 | -100 (-3.85%) | 7,460 |
1 Oct 2018 | USD | 2,600 | 2,600 | 2,420 | 2,600 | 2,600 | 0.0 (0.0%) | 41,300 |
28 Sep 2018 | USD | 2,500 | 2,600 | 2,400 | 2,600 | 2,600 | +130 (+5.26%) | 44,280 |
27 Sep 2018 | USD | 2,400 | 2,470 | 2,300 | 2,470 | 2,470 | +160 (+6.93%) | 85,340 |
26 Sep 2018 | USD | 2,160 | 2,310 | 2,010 | 2,310 | 2,310 | +150 (+6.94%) | 81,340 |
25 Sep 2018 | USD | 2,160 | 2,200 | 2,000 | 2,160 | 2,160 | +60 (+2.86%) | 37,030 |
24 Sep 2018 | USD | 2,020 | 2,100 | 1,980 | 2,100 | 2,100 | +80 (+3.96%) | 47,250 |
21 Sep 2018 | USD | 1,950 | 2,020 | 1,930 | 2,020 | 2,020 | +120 (+6.32%) | 32,360 |
20 Sep 2018 | USD | 1,950 | 2,010 | 1,900 | 1,900 | 1,900 | -30 (-1.55%) | 36,450 |
19 Sep 2018 | USD | 1,900 | 1,950 | 1,820 | 1,930 | 1,930 | +30 (+1.58%) | 8,700 |
18 Sep 2018 | USD | 1,850 | 1,900 | 1,810 | 1,900 | 1,900 | +30 (+1.60%) | 10,430 |
17 Sep 2018 | USD | 1,900 | 1,900 | 1,870 | 1,870 | 1,870 | -50 (-2.60%) | 19,910 |
14 Sep 2018 | USD | 1,810 | 1,920 | 1,810 | 1,920 | 1,920 | +20 (+1.05%) | 3,630 |
13 Sep 2018 | USD | 1,850 | 2,050 | 1,850 | 1,900 | 1,900 | -70 (-3.55%) | 42,430 |
12 Sep 2018 | USD | 1,900 | 2,000 | 1,900 | 1,970 | 1,970 | +70 (+3.68%) | 31,400 |
11 Sep 2018 | USD | 2,040 | 2,040 | 1,900 | 1,900 | 1,900 | -10 (-0.52%) | 22,600 |
10 Sep 2018 | USD | 1,800 | 1,910 | 1,800 | 1,910 | 1,910 | +110 (+6.11%) | 46,500 |
7 Sep 2018 | USD | 1,790 | 1,850 | 1,790 | 1,800 | 1,800 | -70 (-3.74%) | 1,230 |
6 Sep 2018 | USD | 1,880 | 1,880 | 1,800 | 1,870 | 1,870 | -10 (-0.53%) | 6,840 |
5 Sep 2018 | USD | 1,790 | 1,880 | 1,790 | 1,880 | 1,880 | +80 (+4.44%) | 440 |
4 Sep 2018 | USD | 1,800 | 1,890 | 1,800 | 1,800 | 1,800 | -100 (-5.26%) | 1,020 |
3 Sep 2018 | USD | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 1,850 | 1,900 | 1,850 | 1,900 | 1,900 | 0.0 (0.0%) | 360 |
30 Aug 2018 | USD | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | +50 (+2.70%) | 50 |
29 Aug 2018 | USD | 1,800 | 1,850 | 1,800 | 1,850 | 1,850 | +50 (+2.78%) | 550 |
28 Aug 2018 | USD | 1,850 | 1,850 | 1,800 | 1,800 | 1,800 | -100 (-5.26%) | 6,160 |
27 Aug 2018 | USD | 1,900 | 1,900 | 1,850 | 1,900 | 1,900 | 0.0 (0.0%) | 2,930 |