Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 4,790 | 4,825 | 4,750 | 4,795 | 4,795 | +65 (+1.37%) | 478,500 |
10 Dec 2018 | USD | 4,705 | 4,760 | 4,685 | 4,730 | 4,730 | -15 (-0.32%) | 446,100 |
7 Dec 2018 | USD | 4,680 | 4,765 | 4,645 | 4,745 | 4,745 | +70 (+1.50%) | 470,100 |
6 Dec 2018 | USD | 4,730 | 4,765 | 4,655 | 4,675 | 4,675 | -80 (-1.68%) | 336,400 |
5 Dec 2018 | USD | 4,645 | 4,765 | 4,635 | 4,755 | 4,755 | +50 (+1.06%) | 306,900 |
4 Dec 2018 | USD | 4,765 | 4,770 | 4,700 | 4,705 | 4,705 | -70 (-1.47%) | 312,500 |
3 Dec 2018 | USD | 4,790 | 4,800 | 4,730 | 4,775 | 4,775 | +15 (+0.32%) | 336,600 |
30 Nov 2018 | USD | 4,720 | 4,775 | 4,705 | 4,760 | 4,760 | +105 (+2.26%) | 689,200 |
29 Nov 2018 | USD | 4,690 | 4,690 | 4,605 | 4,655 | 4,655 | -75 (-1.59%) | 452,700 |
28 Nov 2018 | USD | 4,730 | 4,735 | 4,675 | 4,730 | 4,730 | +20 (+0.42%) | 408,200 |
27 Nov 2018 | USD | 4,755 | 4,780 | 4,705 | 4,710 | 4,710 | -10 (-0.21%) | 437,200 |
26 Nov 2018 | USD | 4,695 | 4,745 | 4,680 | 4,720 | 4,720 | +95 (+2.05%) | 549,900 |
23 Nov 2018 | USD | 4,625 | 4,625 | 4,625 | 4,625 | 4,625 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 4,480 | 4,625 | 4,480 | 4,625 | 4,625 | +110 (+2.44%) | 255,900 |
21 Nov 2018 | USD | 4,520 | 4,525 | 4,460 | 4,515 | 4,515 | -75 (-1.63%) | 367,200 |
20 Nov 2018 | USD | 4,540 | 4,600 | 4,525 | 4,590 | 4,590 | +20 (+0.44%) | 314,100 |
19 Nov 2018 | USD | 4,560 | 4,580 | 4,520 | 4,570 | 4,570 | +45 (+0.99%) | 257,200 |
16 Nov 2018 | USD | 4,485 | 4,545 | 4,460 | 4,525 | 4,525 | +10 (+0.22%) | 326,200 |
15 Nov 2018 | USD | 4,500 | 4,575 | 4,480 | 4,515 | 4,515 | -20 (-0.44%) | 444,100 |
14 Nov 2018 | USD | 4,480 | 4,570 | 4,480 | 4,535 | 4,535 | +5 (+0.11%) | 425,600 |
13 Nov 2018 | USD | 4,525 | 4,540 | 4,450 | 4,530 | 4,530 | -60 (-1.31%) | 410,300 |
12 Nov 2018 | USD | 4,525 | 4,600 | 4,495 | 4,590 | 4,590 | +50 (+1.10%) | 380,800 |
9 Nov 2018 | USD | 4,585 | 4,620 | 4,525 | 4,540 | 4,540 | -15 (-0.33%) | 422,300 |
8 Nov 2018 | USD | 4,465 | 4,565 | 4,445 | 4,555 | 4,555 | +115 (+2.59%) | 560,600 |
7 Nov 2018 | USD | 4,390 | 4,505 | 4,375 | 4,440 | 4,440 | +95 (+2.19%) | 653,100 |
6 Nov 2018 | USD | 4,345 | 4,400 | 4,275 | 4,345 | 4,345 | -140 (-3.12%) | 723,800 |
5 Nov 2018 | USD | 4,515 | 4,525 | 4,455 | 4,485 | 4,485 | -45 (-0.99%) | 459,500 |
2 Nov 2018 | USD | 4,560 | 4,560 | 4,470 | 4,530 | 4,530 | -20 (-0.44%) | 513,700 |
1 Nov 2018 | USD | 4,565 | 4,585 | 4,535 | 4,550 | 4,550 | -55 (-1.19%) | 553,000 |
31 Oct 2018 | USD | 4,475 | 4,605 | 4,465 | 4,605 | 4,605 | +175 (+3.95%) | 588,700 |