Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 1,852 | 1,866 | 1,845 | 1,861 | 1,861 | +21 (+1.14%) | 903,300 |
11 Dec 2018 | USD | 1,869 | 1,869 | 1,824 | 1,840 | 1,840 | -33 (-1.76%) | 1,545,600 |
10 Dec 2018 | USD | 1,874 | 1,875 | 1,859 | 1,873 | 1,873 | -28 (-1.47%) | 871,500 |
7 Dec 2018 | USD | 1,920 | 1,931 | 1,891 | 1,901 | 1,901 | -13 (-0.68%) | 1,054,900 |
6 Dec 2018 | USD | 1,919 | 1,919 | 1,895 | 1,914 | 1,914 | -16 (-0.83%) | 1,260,600 |
5 Dec 2018 | USD | 1,915 | 1,939 | 1,904 | 1,930 | 1,930 | -17 (-0.87%) | 1,229,000 |
4 Dec 2018 | USD | 1,980 | 1,982 | 1,942 | 1,947 | 1,947 | -43 (-2.16%) | 1,511,700 |
3 Dec 2018 | USD | 1,983 | 2,000 | 1,981 | 1,990 | 1,990 | +30 (+1.53%) | 1,007,500 |
30 Nov 2018 | USD | 1,936 | 1,964 | 1,920 | 1,960 | 1,960 | +4 (+0.20%) | 1,720,900 |
29 Nov 2018 | USD | 1,958 | 1,974 | 1,955 | 1,956 | 1,956 | +14 (+0.72%) | 943,000 |
28 Nov 2018 | USD | 1,940 | 1,945 | 1,925 | 1,942 | 1,942 | -4 (-0.21%) | 929,000 |
27 Nov 2018 | USD | 1,935 | 1,953 | 1,932 | 1,946 | 1,946 | +9 (+0.46%) | 1,006,000 |
26 Nov 2018 | USD | 1,924 | 1,943 | 1,917 | 1,937 | 1,937 | -1 (-0.05%) | 823,000 |
23 Nov 2018 | USD | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,936 | 1,955 | 1,926 | 1,938 | 1,938 | +20 (+1.04%) | 1,147,200 |
21 Nov 2018 | USD | 1,900 | 1,925 | 1,898 | 1,918 | 1,918 | -7 (-0.36%) | 866,200 |
20 Nov 2018 | USD | 1,904 | 1,930 | 1,900 | 1,925 | 1,925 | +8 (+0.42%) | 980,700 |
19 Nov 2018 | USD | 1,915 | 1,921 | 1,908 | 1,917 | 1,917 | -5 (-0.26%) | 837,100 |
16 Nov 2018 | USD | 1,927 | 1,941 | 1,917 | 1,922 | 1,922 | -17 (-0.88%) | 953,400 |
15 Nov 2018 | USD | 1,915 | 1,944 | 1,912 | 1,939 | 1,939 | +8 (+0.41%) | 894,800 |
14 Nov 2018 | USD | 1,933 | 1,943 | 1,925 | 1,931 | 1,931 | -4 (-0.21%) | 904,200 |
13 Nov 2018 | USD | 1,925 | 1,941 | 1,916 | 1,935 | 1,935 | -19 (-0.97%) | 1,393,400 |
12 Nov 2018 | USD | 1,944 | 1,963 | 1,943 | 1,954 | 1,954 | +5 (+0.26%) | 800,800 |
9 Nov 2018 | USD | 1,929 | 1,958 | 1,921 | 1,949 | 1,949 | +4 (+0.21%) | 897,800 |
8 Nov 2018 | USD | 1,971 | 1,986 | 1,941 | 1,945 | 1,945 | -1 (-0.05%) | 1,107,400 |
7 Nov 2018 | USD | 1,959 | 1,974 | 1,940 | 1,946 | 1,946 | -8 (-0.41%) | 1,484,000 |
6 Nov 2018 | USD | 1,931 | 1,983 | 1,931 | 1,954 | 1,954 | -1 (-0.05%) | 1,813,500 |
5 Nov 2018 | USD | 1,978 | 2,011 | 1,911 | 1,955 | 1,955 | -46 (-2.30%) | 2,724,300 |
2 Nov 2018 | USD | 1,989 | 2,007 | 1,979 | 2,001 | 2,001 | +23 (+1.16%) | 1,524,900 |
1 Nov 2018 | USD | 1,958 | 1,988 | 1,947 | 1,978 | 1,978 | +18 (+0.92%) | 1,039,200 |