Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 2,037 | 2,059 | 2,029 | 2,041 | 2,041 | +16 (+0.79%) | 669,500 |
11 Dec 2018 | USD | 2,028 | 2,041 | 2,009 | 2,025 | 2,025 | +3 (+0.15%) | 1,028,200 |
10 Dec 2018 | USD | 2,016 | 2,031 | 2,011 | 2,022 | 2,022 | +2 (+0.10%) | 1,007,300 |
7 Dec 2018 | USD | 2,010 | 2,026 | 1,998 | 2,020 | 2,020 | +40 (+2.02%) | 886,100 |
6 Dec 2018 | USD | 1,979 | 2,005 | 1,969 | 1,980 | 1,980 | -26 (-1.30%) | 758,300 |
5 Dec 2018 | USD | 1,972 | 2,018 | 1,967 | 2,006 | 2,006 | -3 (-0.15%) | 631,700 |
4 Dec 2018 | USD | 2,020 | 2,047 | 2,007 | 2,009 | 2,009 | -21 (-1.03%) | 929,700 |
3 Dec 2018 | USD | 2,024 | 2,048 | 2,015 | 2,030 | 2,030 | +27 (+1.35%) | 474,500 |
30 Nov 2018 | USD | 1,991 | 2,008 | 1,986 | 2,003 | 2,003 | +19 (+0.96%) | 935,000 |
29 Nov 2018 | USD | 2,001 | 2,006 | 1,981 | 1,984 | 1,984 | +5 (+0.25%) | 490,100 |
28 Nov 2018 | USD | 1,975 | 1,984 | 1,957 | 1,979 | 1,979 | +11 (+0.56%) | 591,000 |
27 Nov 2018 | USD | 1,973 | 1,998 | 1,953 | 1,968 | 1,968 | +24 (+1.23%) | 792,400 |
26 Nov 2018 | USD | 1,922 | 1,947 | 1,922 | 1,944 | 1,944 | +1 (+0.05%) | 651,200 |
23 Nov 2018 | USD | 1,943 | 1,943 | 1,943 | 1,943 | 1,943 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,945 | 1,958 | 1,928 | 1,943 | 1,943 | +20 (+1.04%) | 402,000 |
21 Nov 2018 | USD | 1,908 | 1,928 | 1,899 | 1,923 | 1,923 | -10 (-0.52%) | 725,600 |
20 Nov 2018 | USD | 1,961 | 1,973 | 1,907 | 1,933 | 1,933 | -85 (-4.21%) | 1,297,200 |
19 Nov 2018 | USD | 2,016 | 2,018 | 1,983 | 2,018 | 2,018 | -5 (-0.25%) | 862,900 |
16 Nov 2018 | USD | 2,002 | 2,024 | 1,996 | 2,023 | 2,023 | +16 (+0.80%) | 1,049,900 |
15 Nov 2018 | USD | 1,992 | 2,017 | 1,985 | 2,007 | 2,007 | +10 (+0.50%) | 590,100 |
14 Nov 2018 | USD | 1,996 | 2,018 | 1,987 | 1,997 | 1,997 | +4 (+0.20%) | 712,600 |
13 Nov 2018 | USD | 2,000 | 2,012 | 1,962 | 1,993 | 1,993 | -49 (-2.40%) | 1,096,100 |
12 Nov 2018 | USD | 2,030 | 2,052 | 1,992 | 2,042 | 2,042 | -38 (-1.83%) | 1,050,700 |
9 Nov 2018 | USD | 2,088 | 2,104 | 2,073 | 2,080 | 2,080 | -9 (-0.43%) | 561,000 |
8 Nov 2018 | USD | 2,080 | 2,097 | 2,068 | 2,089 | 2,089 | +35 (+1.70%) | 637,900 |
7 Nov 2018 | USD | 2,062 | 2,073 | 2,043 | 2,054 | 2,054 | -16 (-0.77%) | 475,300 |
6 Nov 2018 | USD | 2,066 | 2,087 | 2,049 | 2,070 | 2,070 | +31 (+1.52%) | 551,200 |
5 Nov 2018 | USD | 2,052 | 2,054 | 2,020 | 2,039 | 2,039 | -9 (-0.44%) | 496,600 |
2 Nov 2018 | USD | 2,058 | 2,061 | 2,019 | 2,048 | 2,048 | -5 (-0.24%) | 556,300 |
1 Nov 2018 | USD | 2,044 | 2,060 | 2,026 | 2,053 | 2,053 | -1 (-0.05%) | 625,800 |