Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 2,701 | 2,729 | 2,663 | 2,693 | 2,693 | -44 (-1.61%) | 798,700 |
7 Dec 2018 | USD | 2,613 | 2,748 | 2,603 | 2,737 | 2,737 | +138 (+5.31%) | 736,800 |
6 Dec 2018 | USD | 2,678 | 2,691 | 2,563 | 2,599 | 2,599 | -102 (-3.78%) | 800,300 |
5 Dec 2018 | USD | 2,643 | 2,745 | 2,629 | 2,701 | 2,701 | -26 (-0.95%) | 646,800 |
4 Dec 2018 | USD | 2,795 | 2,822 | 2,725 | 2,727 | 2,727 | -55 (-1.98%) | 1,268,900 |
3 Dec 2018 | USD | 2,710 | 2,787 | 2,702 | 2,782 | 2,782 | +135 (+5.10%) | 931,600 |
30 Nov 2018 | USD | 2,658 | 2,660 | 2,594 | 2,647 | 2,647 | -24 (-0.90%) | 1,441,700 |
29 Nov 2018 | USD | 2,690 | 2,706 | 2,666 | 2,671 | 2,671 | +78 (+3.01%) | 1,306,000 |
28 Nov 2018 | USD | 2,564 | 2,625 | 2,559 | 2,593 | 2,593 | +59 (+2.33%) | 889,700 |
27 Nov 2018 | USD | 2,556 | 2,572 | 2,518 | 2,534 | 2,534 | +6 (+0.24%) | 792,500 |
26 Nov 2018 | USD | 2,550 | 2,559 | 2,485 | 2,528 | 2,528 | -33 (-1.29%) | 826,300 |
23 Nov 2018 | USD | 2,561 | 2,561 | 2,561 | 2,561 | 2,561 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,501 | 2,566 | 2,500 | 2,561 | 2,561 | +65 (+2.60%) | 633,800 |
21 Nov 2018 | USD | 2,454 | 2,535 | 2,452 | 2,496 | 2,496 | -8 (-0.32%) | 970,900 |
20 Nov 2018 | USD | 2,554 | 2,561 | 2,498 | 2,504 | 2,504 | -83 (-3.21%) | 1,223,000 |
19 Nov 2018 | USD | 2,587 | 2,602 | 2,550 | 2,587 | 2,587 | +22 (+0.86%) | 1,217,900 |
16 Nov 2018 | USD | 2,636 | 2,661 | 2,557 | 2,565 | 2,565 | -53 (-2.02%) | 993,200 |
15 Nov 2018 | USD | 2,613 | 2,641 | 2,597 | 2,618 | 2,618 | +22 (+0.85%) | 814,700 |
14 Nov 2018 | USD | 2,699 | 2,721 | 2,593 | 2,596 | 2,596 | -94 (-3.49%) | 1,213,900 |
13 Nov 2018 | USD | 2,650 | 2,706 | 2,606 | 2,690 | 2,690 | -60 (-2.18%) | 843,200 |
12 Nov 2018 | USD | 2,814 | 2,857 | 2,748 | 2,750 | 2,750 | -85 (-3.00%) | 636,400 |
9 Nov 2018 | USD | 2,899 | 2,936 | 2,827 | 2,835 | 2,835 | -52 (-1.80%) | 701,300 |
8 Nov 2018 | USD | 2,868 | 2,906 | 2,825 | 2,887 | 2,887 | +61 (+2.16%) | 908,000 |
7 Nov 2018 | USD | 2,813 | 2,858 | 2,789 | 2,826 | 2,826 | +20 (+0.71%) | 1,092,200 |
6 Nov 2018 | USD | 2,817 | 2,846 | 2,775 | 2,806 | 2,806 | -5 (-0.18%) | 726,900 |
5 Nov 2018 | USD | 2,828 | 2,890 | 2,810 | 2,811 | 2,811 | -36 (-1.26%) | 1,103,400 |
2 Nov 2018 | USD | 2,698 | 2,852 | 2,675 | 2,847 | 2,847 | +164 (+6.11%) | 1,515,900 |
1 Nov 2018 | USD | 2,720 | 2,734 | 2,644 | 2,683 | 2,683 | -24 (-0.89%) | 1,000,300 |
31 Oct 2018 | USD | 2,701 | 2,742 | 2,668 | 2,707 | 2,707 | +134 (+5.21%) | 2,005,100 |
30 Oct 2018 | USD | 2,526 | 2,638 | 2,492 | 2,573 | 2,573 | +13 (+0.51%) | 3,198,500 |