Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 2,010 | 2,054 | 1,993 | 2,054 | 2,054 | +44 (+2.19%) | 842,400 |
30 Oct 2018 | USD | 1,994 | 2,029 | 1,994 | 2,010 | 2,010 | +14 (+0.70%) | 494,800 |
29 Oct 2018 | USD | 2,003 | 2,027 | 1,989 | 1,996 | 1,996 | -4 (-0.20%) | 722,200 |
26 Oct 2018 | USD | 1,985 | 2,018 | 1,961 | 2,000 | 2,000 | +28 (+1.42%) | 1,038,800 |
25 Oct 2018 | USD | 1,960 | 1,985 | 1,958 | 1,972 | 1,972 | -18 (-0.90%) | 806,000 |
24 Oct 2018 | USD | 1,971 | 1,997 | 1,953 | 1,990 | 1,990 | +33 (+1.69%) | 784,900 |
23 Oct 2018 | USD | 2,005 | 2,009 | 1,952 | 1,957 | 1,957 | -72 (-3.55%) | 778,300 |
22 Oct 2018 | USD | 1,981 | 2,036 | 1,976 | 2,029 | 2,029 | +40 (+2.01%) | 493,300 |
19 Oct 2018 | USD | 1,983 | 1,998 | 1,976 | 1,989 | 1,989 | -7 (-0.35%) | 608,300 |
18 Oct 2018 | USD | 2,018 | 2,020 | 1,983 | 1,996 | 1,996 | -24 (-1.19%) | 522,400 |
17 Oct 2018 | USD | 1,990 | 2,027 | 1,979 | 2,020 | 2,020 | +47 (+2.38%) | 484,200 |
16 Oct 2018 | USD | 1,959 | 1,984 | 1,955 | 1,973 | 1,973 | +29 (+1.49%) | 588,400 |
15 Oct 2018 | USD | 1,938 | 1,950 | 1,927 | 1,944 | 1,944 | -16 (-0.82%) | 620,200 |
12 Oct 2018 | USD | 1,970 | 1,981 | 1,938 | 1,960 | 1,960 | -1 (-0.05%) | 823,500 |
11 Oct 2018 | USD | 1,942 | 1,973 | 1,942 | 1,961 | 1,961 | -32 (-1.61%) | 886,300 |
10 Oct 2018 | USD | 1,995 | 2,016 | 1,988 | 1,993 | 1,993 | +10 (+0.50%) | 606,000 |
9 Oct 2018 | USD | 1,973 | 2,005 | 1,971 | 1,983 | 1,983 | -25 (-1.25%) | 852,500 |
8 Oct 2018 | USD | 2,008 | 2,008 | 2,008 | 2,008 | 2,008 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,998 | 2,017 | 1,995 | 2,008 | 2,008 | -2 (-0.10%) | 814,300 |
4 Oct 2018 | USD | 2,028 | 2,030 | 2,005 | 2,010 | 2,010 | +12 (+0.60%) | 700,900 |
3 Oct 2018 | USD | 1,997 | 2,021 | 1,994 | 1,998 | 1,998 | -3 (-0.15%) | 566,800 |
2 Oct 2018 | USD | 2,008 | 2,034 | 1,999 | 2,001 | 2,001 | -19 (-0.94%) | 741,700 |
1 Oct 2018 | USD | 2,020 | 2,039 | 2,010 | 2,020 | 2,020 | -1 (-0.05%) | 762,200 |
28 Sep 2018 | USD | 1,992 | 2,038 | 1,988 | 2,021 | 2,021 | +44 (+2.23%) | 898,400 |
27 Sep 2018 | USD | 1,968 | 2,009 | 1,962 | 1,977 | 1,977 | +1 (+0.05%) | 805,500 |
26 Sep 2018 | USD | 1,995 | 2,002 | 1,956 | 1,976 | 1,976 | -56 (-2.76%) | 909,200 |
25 Sep 2018 | USD | 2,006 | 2,032 | 1,994 | 2,032 | 2,032 | +16 (+0.79%) | 638,700 |
24 Sep 2018 | USD | 2,016 | 2,016 | 2,016 | 2,016 | 2,016 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,009 | 2,029 | 2,003 | 2,016 | 2,016 | +21 (+1.05%) | 883,700 |
20 Sep 2018 | USD | 2,017 | 2,019 | 1,982 | 1,995 | 1,995 | -12 (-0.60%) | 738,700 |