Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 4,365 | 4,460 | 4,340 | 4,430 | 4,430 | +10 (+0.23%) | 597,000 |
29 Oct 2018 | USD | 4,440 | 4,490 | 4,415 | 4,420 | 4,420 | +35 (+0.80%) | 455,700 |
26 Oct 2018 | USD | 4,360 | 4,415 | 4,325 | 4,385 | 4,385 | +40 (+0.92%) | 571,500 |
25 Oct 2018 | USD | 4,340 | 4,385 | 4,320 | 4,345 | 4,345 | -70 (-1.59%) | 422,400 |
24 Oct 2018 | USD | 4,360 | 4,435 | 4,335 | 4,415 | 4,415 | +80 (+1.85%) | 302,400 |
23 Oct 2018 | USD | 4,410 | 4,425 | 4,320 | 4,335 | 4,335 | -145 (-3.24%) | 414,000 |
22 Oct 2018 | USD | 4,470 | 4,500 | 4,435 | 4,480 | 4,480 | +15 (+0.34%) | 246,700 |
19 Oct 2018 | USD | 4,445 | 4,475 | 4,430 | 4,465 | 4,465 | +10 (+0.22%) | 302,900 |
18 Oct 2018 | USD | 4,425 | 4,475 | 4,420 | 4,455 | 4,455 | +35 (+0.79%) | 470,700 |
17 Oct 2018 | USD | 4,310 | 4,430 | 4,305 | 4,420 | 4,420 | +110 (+2.55%) | 578,100 |
16 Oct 2018 | USD | 4,260 | 4,310 | 4,240 | 4,310 | 4,310 | +20 (+0.47%) | 390,900 |
15 Oct 2018 | USD | 4,380 | 4,385 | 4,290 | 4,290 | 4,290 | -170 (-3.81%) | 522,500 |
12 Oct 2018 | USD | 4,435 | 4,470 | 4,410 | 4,460 | 4,460 | -5 (-0.11%) | 419,300 |
11 Oct 2018 | USD | 4,560 | 4,565 | 4,440 | 4,465 | 4,465 | -165 (-3.56%) | 468,100 |
10 Oct 2018 | USD | 4,655 | 4,685 | 4,620 | 4,630 | 4,630 | -15 (-0.32%) | 340,400 |
9 Oct 2018 | USD | 4,670 | 4,685 | 4,625 | 4,645 | 4,645 | -25 (-0.54%) | 318,700 |
8 Oct 2018 | USD | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,685 | 4,710 | 4,655 | 4,670 | 4,670 | -10 (-0.21%) | 425,700 |
4 Oct 2018 | USD | 4,745 | 4,750 | 4,645 | 4,680 | 4,680 | -65 (-1.37%) | 466,100 |
3 Oct 2018 | USD | 4,810 | 4,820 | 4,730 | 4,745 | 4,745 | -70 (-1.45%) | 313,400 |
2 Oct 2018 | USD | 4,795 | 4,825 | 4,765 | 4,815 | 4,815 | +75 (+1.58%) | 367,800 |
1 Oct 2018 | USD | 4,790 | 4,795 | 4,735 | 4,740 | 4,740 | -70 (-1.46%) | 320,100 |
28 Sep 2018 | USD | 4,800 | 4,835 | 4,790 | 4,810 | 4,810 | +45 (+0.94%) | 341,900 |
27 Sep 2018 | USD | 4,825 | 4,835 | 4,765 | 4,765 | 4,765 | -60 (-1.24%) | 314,600 |
26 Sep 2018 | USD | 4,770 | 4,835 | 4,760 | 4,825 | 4,825 | +65 (+1.37%) | 450,600 |
25 Sep 2018 | USD | 4,600 | 4,760 | 4,595 | 4,760 | 4,760 | +90 (+1.93%) | 546,600 |
24 Sep 2018 | USD | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,670 | 4,700 | 4,640 | 4,670 | 4,670 | +25 (+0.54%) | 603,300 |
20 Sep 2018 | USD | 4,660 | 4,675 | 4,620 | 4,645 | 4,645 | -15 (-0.32%) | 402,000 |
19 Sep 2018 | USD | 4,630 | 4,660 | 4,590 | 4,660 | 4,660 | +50 (+1.08%) | 521,700 |