Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2018 | USD | 2,951 | 2,955 | 2,913 | 2,916 | 2,916 | -12 (-0.41%) | 570,500 |
10 Dec 2018 | USD | 2,957 | 2,965 | 2,896 | 2,928 | 2,928 | -82 (-2.72%) | 389,600 |
7 Dec 2018 | USD | 2,949 | 3,025 | 2,946 | 3,010 | 3,010 | +82 (+2.80%) | 561,300 |
6 Dec 2018 | USD | 2,951 | 2,979 | 2,890 | 2,928 | 2,928 | -52 (-1.74%) | 635,300 |
5 Dec 2018 | USD | 2,884 | 2,980 | 2,873 | 2,980 | 2,980 | +66 (+2.26%) | 610,200 |
4 Dec 2018 | USD | 2,960 | 2,993 | 2,900 | 2,914 | 2,914 | -186 (-6%) | 894,200 |
3 Dec 2018 | USD | 3,120 | 3,145 | 3,090 | 3,100 | 3,100 | +80 (+2.65%) | 488,800 |
30 Nov 2018 | USD | 2,970 | 3,030 | 2,966 | 3,020 | 3,020 | +26 (+0.87%) | 899,000 |
29 Nov 2018 | USD | 3,040 | 3,045 | 2,985 | 2,994 | 2,994 | -26 (-0.86%) | 461,500 |
28 Nov 2018 | USD | 3,010 | 3,050 | 3,000 | 3,020 | 3,020 | +5 (+0.17%) | 369,000 |
27 Nov 2018 | USD | 3,050 | 3,055 | 3,010 | 3,015 | 3,015 | -20 (-0.66%) | 314,100 |
26 Nov 2018 | USD | 3,020 | 3,065 | 3,010 | 3,035 | 3,035 | -15 (-0.49%) | 308,000 |
23 Nov 2018 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 3,005 | 3,060 | 3,005 | 3,050 | 3,050 | +45 (+1.50%) | 309,500 |
21 Nov 2018 | USD | 2,953 | 3,020 | 2,940 | 3,005 | 3,005 | -55 (-1.80%) | 498,100 |
20 Nov 2018 | USD | 3,060 | 3,090 | 3,045 | 3,060 | 3,060 | -30 (-0.97%) | 363,200 |
19 Nov 2018 | USD | 3,060 | 3,115 | 3,040 | 3,090 | 3,090 | +15 (+0.49%) | 259,500 |
16 Nov 2018 | USD | 3,090 | 3,120 | 3,040 | 3,075 | 3,075 | +15 (+0.49%) | 526,600 |
15 Nov 2018 | USD | 3,040 | 3,075 | 3,000 | 3,060 | 3,060 | 0.0 (0.0%) | 367,700 |
14 Nov 2018 | USD | 3,050 | 3,090 | 3,045 | 3,060 | 3,060 | +40 (+1.32%) | 459,600 |
13 Nov 2018 | USD | 3,030 | 3,065 | 2,999 | 3,020 | 3,020 | -100 (-3.21%) | 735,900 |
12 Nov 2018 | USD | 3,160 | 3,200 | 3,115 | 3,120 | 3,120 | -75 (-2.35%) | 609,000 |
9 Nov 2018 | USD | 3,145 | 3,200 | 3,135 | 3,195 | 3,195 | +65 (+2.08%) | 418,100 |
8 Nov 2018 | USD | 3,100 | 3,155 | 3,095 | 3,130 | 3,130 | +75 (+2.45%) | 479,900 |
7 Nov 2018 | USD | 3,015 | 3,080 | 2,994 | 3,055 | 3,055 | +45 (+1.50%) | 614,200 |
6 Nov 2018 | USD | 3,020 | 3,045 | 2,940 | 3,010 | 3,010 | +56 (+1.90%) | 519,700 |
5 Nov 2018 | USD | 2,939 | 2,980 | 2,938 | 2,954 | 2,954 | -23 (-0.77%) | 433,400 |
2 Nov 2018 | USD | 2,966 | 3,005 | 2,919 | 2,977 | 2,977 | +4 (+0.13%) | 509,600 |
1 Nov 2018 | USD | 3,010 | 3,030 | 2,963 | 2,973 | 2,973 | -42 (-1.39%) | 570,800 |
31 Oct 2018 | USD | 2,945 | 3,020 | 2,889 | 3,015 | 3,015 | +32 (+1.07%) | 709,700 |