Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 2,346 | 2,402 | 2,340 | 2,353 | 2,353 | +21 (+0.90%) | 492,200 |
26 Oct 2018 | USD | 2,395 | 2,413 | 2,317 | 2,332 | 2,332 | -33 (-1.40%) | 717,800 |
25 Oct 2018 | USD | 2,396 | 2,424 | 2,345 | 2,365 | 2,365 | -104 (-4.21%) | 760,400 |
24 Oct 2018 | USD | 2,468 | 2,495 | 2,455 | 2,469 | 2,469 | +15 (+0.61%) | 403,300 |
23 Oct 2018 | USD | 2,520 | 2,522 | 2,452 | 2,454 | 2,454 | -76 (-3.00%) | 532,500 |
22 Oct 2018 | USD | 2,570 | 2,581 | 2,523 | 2,530 | 2,530 | -48 (-1.86%) | 368,800 |
19 Oct 2018 | USD | 2,602 | 2,603 | 2,557 | 2,578 | 2,578 | -57 (-2.16%) | 357,400 |
18 Oct 2018 | USD | 2,681 | 2,695 | 2,635 | 2,635 | 2,635 | -61 (-2.26%) | 367,700 |
17 Oct 2018 | USD | 2,680 | 2,722 | 2,673 | 2,696 | 2,696 | +66 (+2.51%) | 327,700 |
16 Oct 2018 | USD | 2,615 | 2,644 | 2,610 | 2,630 | 2,630 | +20 (+0.77%) | 229,200 |
15 Oct 2018 | USD | 2,633 | 2,642 | 2,582 | 2,610 | 2,610 | -22 (-0.84%) | 303,400 |
12 Oct 2018 | USD | 2,576 | 2,673 | 2,566 | 2,632 | 2,632 | +57 (+2.21%) | 546,700 |
11 Oct 2018 | USD | 2,632 | 2,632 | 2,540 | 2,575 | 2,575 | -182 (-6.60%) | 1,040,200 |
10 Oct 2018 | USD | 2,739 | 2,797 | 2,727 | 2,757 | 2,757 | +18 (+0.66%) | 451,800 |
9 Oct 2018 | USD | 2,709 | 2,753 | 2,690 | 2,739 | 2,739 | +52 (+1.94%) | 490,900 |
8 Oct 2018 | USD | 2,687 | 2,687 | 2,687 | 2,687 | 2,687 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,736 | 2,749 | 2,681 | 2,687 | 2,687 | -83 (-3.00%) | 469,200 |
4 Oct 2018 | USD | 2,754 | 2,788 | 2,732 | 2,770 | 2,770 | +42 (+1.54%) | 502,500 |
3 Oct 2018 | USD | 2,734 | 2,762 | 2,695 | 2,728 | 2,728 | -22 (-0.80%) | 417,900 |
2 Oct 2018 | USD | 2,735 | 2,768 | 2,713 | 2,750 | 2,750 | +48 (+1.78%) | 521,200 |
1 Oct 2018 | USD | 2,750 | 2,760 | 2,686 | 2,702 | 2,702 | -24 (-0.88%) | 440,700 |
28 Sep 2018 | USD | 2,692 | 2,732 | 2,692 | 2,726 | 2,726 | +50 (+1.87%) | 538,700 |
27 Sep 2018 | USD | 2,768 | 2,784 | 2,659 | 2,676 | 2,676 | -92 (-3.32%) | 738,600 |
26 Sep 2018 | USD | 2,775 | 2,787 | 2,733 | 2,768 | 2,768 | -31 (-1.11%) | 413,400 |
25 Sep 2018 | USD | 2,780 | 2,829 | 2,725 | 2,799 | 2,799 | +1 (+0.04%) | 827,000 |
24 Sep 2018 | USD | 2,798 | 2,798 | 2,798 | 2,798 | 2,798 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,756 | 2,811 | 2,746 | 2,798 | 2,798 | +69 (+2.53%) | 878,400 |
20 Sep 2018 | USD | 2,678 | 2,733 | 2,671 | 2,729 | 2,729 | +61 (+2.29%) | 555,300 |
19 Sep 2018 | USD | 2,696 | 2,709 | 2,664 | 2,668 | 2,668 | -3 (-0.11%) | 500,400 |
18 Sep 2018 | USD | 2,630 | 2,685 | 2,622 | 2,671 | 2,671 | +31 (+1.17%) | 452,500 |