Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 2,120 | 2,165 | 2,090 | 2,152 | 2,152 | +63 (+3.02%) | 157,500 |
6 Dec 2018 | USD | 2,085 | 2,148 | 2,067 | 2,089 | 2,089 | +6 (+0.29%) | 224,600 |
5 Dec 2018 | USD | 2,035 | 2,098 | 2,021 | 2,083 | 2,083 | -19 (-0.90%) | 161,300 |
4 Dec 2018 | USD | 2,160 | 2,187 | 2,072 | 2,102 | 2,102 | -42 (-1.96%) | 154,900 |
3 Dec 2018 | USD | 2,155 | 2,162 | 2,101 | 2,144 | 2,144 | +46 (+2.19%) | 119,900 |
30 Nov 2018 | USD | 2,082 | 2,121 | 2,036 | 2,098 | 2,098 | +40 (+1.94%) | 194,600 |
29 Nov 2018 | USD | 1,999 | 2,111 | 1,998 | 2,058 | 2,058 | +78 (+3.94%) | 254,400 |
28 Nov 2018 | USD | 1,910 | 1,986 | 1,895 | 1,980 | 1,980 | +85 (+4.49%) | 143,200 |
27 Nov 2018 | USD | 1,890 | 1,913 | 1,872 | 1,895 | 1,895 | +23 (+1.23%) | 91,400 |
26 Nov 2018 | USD | 1,895 | 1,895 | 1,839 | 1,872 | 1,872 | +1 (+0.05%) | 82,700 |
23 Nov 2018 | USD | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,865 | 1,900 | 1,837 | 1,871 | 1,871 | +5 (+0.27%) | 101,200 |
21 Nov 2018 | USD | 1,840 | 1,900 | 1,829 | 1,866 | 1,866 | +5 (+0.27%) | 173,200 |
20 Nov 2018 | USD | 1,915 | 1,919 | 1,852 | 1,861 | 1,861 | -108 (-5.49%) | 234,700 |
19 Nov 2018 | USD | 1,960 | 1,991 | 1,892 | 1,969 | 1,969 | -11 (-0.56%) | 217,800 |
16 Nov 2018 | USD | 1,971 | 2,013 | 1,963 | 1,980 | 1,980 | +28 (+1.43%) | 164,000 |
15 Nov 2018 | USD | 1,955 | 2,002 | 1,915 | 1,952 | 1,952 | -30 (-1.51%) | 252,600 |
14 Nov 2018 | USD | 2,032 | 2,039 | 1,900 | 1,982 | 1,982 | -131 (-6.20%) | 556,000 |
13 Nov 2018 | USD | 2,020 | 2,129 | 1,980 | 2,113 | 2,113 | +29 (+1.39%) | 200,400 |
12 Nov 2018 | USD | 2,074 | 2,130 | 2,048 | 2,084 | 2,084 | +1 (+0.05%) | 156,300 |
9 Nov 2018 | USD | 2,124 | 2,168 | 2,065 | 2,083 | 2,083 | -30 (-1.42%) | 198,300 |
8 Nov 2018 | USD | 2,110 | 2,140 | 2,077 | 2,113 | 2,113 | +80 (+3.94%) | 118,400 |
7 Nov 2018 | USD | 2,040 | 2,071 | 2,013 | 2,033 | 2,033 | -22 (-1.07%) | 132,900 |
6 Nov 2018 | USD | 2,101 | 2,115 | 2,037 | 2,055 | 2,055 | -41 (-1.96%) | 76,400 |
5 Nov 2018 | USD | 2,123 | 2,160 | 2,096 | 2,096 | 2,096 | -69 (-3.19%) | 133,600 |
2 Nov 2018 | USD | 2,060 | 2,178 | 2,058 | 2,165 | 2,165 | +119 (+5.82%) | 220,700 |
1 Nov 2018 | USD | 2,070 | 2,075 | 2,022 | 2,046 | 2,046 | -29 (-1.40%) | 67,100 |
31 Oct 2018 | USD | 2,012 | 2,075 | 1,965 | 2,075 | 2,075 | +117 (+5.98%) | 207,300 |
30 Oct 2018 | USD | 1,838 | 1,978 | 1,806 | 1,958 | 1,958 | +91 (+4.87%) | 250,700 |
29 Oct 2018 | USD | 1,975 | 1,999 | 1,860 | 1,867 | 1,867 | -117 (-5.90%) | 328,100 |