Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 1,927 | 1,964 | 1,917 | 1,960 | 1,960 | +27 (+1.40%) | 1,096,200 |
30 Oct 2018 | USD | 1,890 | 1,943 | 1,883 | 1,933 | 1,933 | +11 (+0.57%) | 2,102,600 |
29 Oct 2018 | USD | 1,951 | 1,967 | 1,919 | 1,922 | 1,922 | -9 (-0.47%) | 889,400 |
26 Oct 2018 | USD | 1,943 | 1,962 | 1,914 | 1,931 | 1,931 | +7 (+0.36%) | 1,318,000 |
25 Oct 2018 | USD | 1,933 | 1,937 | 1,916 | 1,924 | 1,924 | -56 (-2.83%) | 1,511,000 |
24 Oct 2018 | USD | 1,991 | 1,995 | 1,968 | 1,980 | 1,980 | +2 (+0.10%) | 943,000 |
23 Oct 2018 | USD | 2,016 | 2,024 | 1,974 | 1,978 | 1,978 | -50 (-2.47%) | 1,290,200 |
22 Oct 2018 | USD | 1,996 | 2,036 | 1,988 | 2,028 | 2,028 | +18 (+0.90%) | 912,900 |
19 Oct 2018 | USD | 2,010 | 2,013 | 1,992 | 2,010 | 2,010 | -20 (-0.99%) | 1,210,600 |
18 Oct 2018 | USD | 2,040 | 2,054 | 2,025 | 2,030 | 2,030 | -23 (-1.12%) | 860,600 |
17 Oct 2018 | USD | 2,065 | 2,072 | 2,046 | 2,053 | 2,053 | +7 (+0.34%) | 1,183,100 |
16 Oct 2018 | USD | 2,030 | 2,051 | 2,026 | 2,046 | 2,046 | +16 (+0.79%) | 1,153,400 |
15 Oct 2018 | USD | 2,040 | 2,052 | 2,021 | 2,030 | 2,030 | -20 (-0.98%) | 1,020,900 |
12 Oct 2018 | USD | 2,036 | 2,052 | 2,024 | 2,050 | 2,050 | -15 (-0.73%) | 1,076,000 |
11 Oct 2018 | USD | 2,085 | 2,098 | 2,052 | 2,065 | 2,065 | -68 (-3.19%) | 1,655,400 |
10 Oct 2018 | USD | 2,150 | 2,160 | 2,118 | 2,133 | 2,133 | -1 (-0.05%) | 1,191,900 |
9 Oct 2018 | USD | 2,131 | 2,146 | 2,116 | 2,134 | 2,134 | -24 (-1.11%) | 1,200,200 |
8 Oct 2018 | USD | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,192 | 2,200 | 2,155 | 2,158 | 2,158 | -50 (-2.26%) | 1,299,400 |
4 Oct 2018 | USD | 2,221 | 2,231 | 2,206 | 2,208 | 2,208 | -6 (-0.27%) | 773,800 |
3 Oct 2018 | USD | 2,224 | 2,241 | 2,206 | 2,214 | 2,214 | -25 (-1.12%) | 1,163,800 |
2 Oct 2018 | USD | 2,212 | 2,246 | 2,212 | 2,239 | 2,239 | +50 (+2.28%) | 1,516,100 |
1 Oct 2018 | USD | 2,180 | 2,198 | 2,169 | 2,189 | 2,189 | +10 (+0.46%) | 735,700 |
28 Sep 2018 | USD | 2,161 | 2,189 | 2,159 | 2,179 | 2,179 | +34 (+1.59%) | 1,412,300 |
27 Sep 2018 | USD | 2,138 | 2,155 | 2,134 | 2,145 | 2,145 | +6 (+0.28%) | 1,252,500 |
26 Sep 2018 | USD | 2,175 | 2,182 | 2,127 | 2,139 | 2,139 | -116 (-5.14%) | 2,769,400 |
25 Sep 2018 | USD | 2,247 | 2,257 | 2,217 | 2,255 | 2,255 | +13 (+0.58%) | 1,160,600 |
24 Sep 2018 | USD | 2,242 | 2,242 | 2,242 | 2,242 | 2,242 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,198 | 2,242 | 2,197 | 2,242 | 2,242 | +53 (+2.42%) | 1,626,800 |
20 Sep 2018 | USD | 2,215 | 2,215 | 2,179 | 2,189 | 2,189 | -24 (-1.08%) | 1,156,000 |