Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 2,434 | 2,475 | 2,392 | 2,443 | 2,443 | -28 (-1.13%) | 489,900 |
7 Dec 2018 | USD | 2,543 | 2,560 | 2,448 | 2,471 | 2,471 | -28 (-1.12%) | 456,700 |
6 Dec 2018 | USD | 2,588 | 2,602 | 2,490 | 2,499 | 2,499 | -100 (-3.85%) | 547,200 |
5 Dec 2018 | USD | 2,545 | 2,620 | 2,545 | 2,599 | 2,599 | +19 (+0.74%) | 344,800 |
4 Dec 2018 | USD | 2,640 | 2,644 | 2,572 | 2,580 | 2,580 | -79 (-2.97%) | 575,200 |
3 Dec 2018 | USD | 2,720 | 2,724 | 2,657 | 2,659 | 2,659 | -17 (-0.64%) | 356,400 |
30 Nov 2018 | USD | 2,680 | 2,714 | 2,650 | 2,676 | 2,676 | +21 (+0.79%) | 453,000 |
29 Nov 2018 | USD | 2,670 | 2,727 | 2,645 | 2,655 | 2,655 | +18 (+0.68%) | 728,600 |
28 Nov 2018 | USD | 2,505 | 2,642 | 2,500 | 2,637 | 2,637 | +131 (+5.23%) | 751,500 |
27 Nov 2018 | USD | 2,437 | 2,514 | 2,435 | 2,506 | 2,506 | +69 (+2.83%) | 429,300 |
26 Nov 2018 | USD | 2,444 | 2,474 | 2,426 | 2,437 | 2,437 | -20 (-0.81%) | 190,500 |
23 Nov 2018 | USD | 2,457 | 2,457 | 2,457 | 2,457 | 2,457 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,449 | 2,463 | 2,425 | 2,457 | 2,457 | +22 (+0.90%) | 204,400 |
21 Nov 2018 | USD | 2,428 | 2,485 | 2,402 | 2,435 | 2,435 | -16 (-0.65%) | 372,900 |
20 Nov 2018 | USD | 2,477 | 2,506 | 2,436 | 2,451 | 2,451 | -57 (-2.27%) | 286,300 |
19 Nov 2018 | USD | 2,500 | 2,520 | 2,456 | 2,508 | 2,508 | +2 (+0.08%) | 302,900 |
16 Nov 2018 | USD | 2,553 | 2,554 | 2,499 | 2,506 | 2,506 | -72 (-2.79%) | 324,900 |
15 Nov 2018 | USD | 2,492 | 2,619 | 2,492 | 2,578 | 2,578 | +59 (+2.34%) | 436,600 |
14 Nov 2018 | USD | 2,485 | 2,531 | 2,455 | 2,519 | 2,519 | +31 (+1.25%) | 465,500 |
13 Nov 2018 | USD | 2,405 | 2,497 | 2,370 | 2,488 | 2,488 | +20 (+0.81%) | 519,600 |
12 Nov 2018 | USD | 2,561 | 2,564 | 2,460 | 2,468 | 2,468 | -116 (-4.49%) | 667,000 |
9 Nov 2018 | USD | 2,501 | 2,670 | 2,461 | 2,584 | 2,584 | -2 (-0.08%) | 1,200,000 |
8 Nov 2018 | USD | 2,570 | 2,603 | 2,555 | 2,586 | 2,586 | +66 (+2.62%) | 551,000 |
7 Nov 2018 | USD | 2,535 | 2,564 | 2,509 | 2,520 | 2,520 | -3 (-0.12%) | 362,800 |
6 Nov 2018 | USD | 2,541 | 2,552 | 2,501 | 2,523 | 2,523 | -14 (-0.55%) | 296,100 |
5 Nov 2018 | USD | 2,520 | 2,571 | 2,494 | 2,537 | 2,537 | +17 (+0.67%) | 357,200 |
2 Nov 2018 | USD | 2,508 | 2,550 | 2,495 | 2,520 | 2,520 | +23 (+0.92%) | 370,400 |
1 Nov 2018 | USD | 2,479 | 2,554 | 2,470 | 2,497 | 2,497 | +31 (+1.26%) | 453,400 |
31 Oct 2018 | USD | 2,430 | 2,506 | 2,404 | 2,466 | 2,466 | +70 (+2.92%) | 630,600 |
30 Oct 2018 | USD | 2,315 | 2,405 | 2,312 | 2,396 | 2,396 | +43 (+1.83%) | 460,800 |