Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2018 | USD | 2,072 | 2,077 | 1,963 | 1,984 | 1,984 | -38 (-1.88%) | 273,900 |
25 Oct 2018 | USD | 2,081 | 2,111 | 2,015 | 2,022 | 2,022 | -152 (-6.99%) | 218,800 |
24 Oct 2018 | USD | 2,271 | 2,281 | 2,137 | 2,174 | 2,174 | -99 (-4.36%) | 171,000 |
23 Oct 2018 | USD | 2,273 | 2,297 | 2,243 | 2,273 | 2,273 | 0.0 (0.0%) | 97,000 |
22 Oct 2018 | USD | 2,250 | 2,283 | 2,201 | 2,273 | 2,273 | -7 (-0.31%) | 104,700 |
19 Oct 2018 | USD | 2,266 | 2,285 | 2,230 | 2,280 | 2,280 | -20 (-0.87%) | 103,500 |
18 Oct 2018 | USD | 2,330 | 2,362 | 2,283 | 2,300 | 2,300 | -8 (-0.35%) | 158,400 |
17 Oct 2018 | USD | 2,319 | 2,388 | 2,257 | 2,308 | 2,308 | +89 (+4.01%) | 484,100 |
16 Oct 2018 | USD | 2,190 | 2,262 | 2,171 | 2,219 | 2,219 | +42 (+1.93%) | 196,300 |
15 Oct 2018 | USD | 2,270 | 2,277 | 2,170 | 2,177 | 2,177 | -63 (-2.81%) | 120,500 |
12 Oct 2018 | USD | 2,115 | 2,261 | 2,106 | 2,240 | 2,240 | +98 (+4.58%) | 205,800 |
11 Oct 2018 | USD | 2,100 | 2,197 | 2,065 | 2,142 | 2,142 | -73 (-3.30%) | 306,000 |
10 Oct 2018 | USD | 2,340 | 2,346 | 2,196 | 2,215 | 2,215 | -133 (-5.66%) | 355,400 |
9 Oct 2018 | USD | 2,324 | 2,379 | 2,310 | 2,348 | 2,348 | -6 (-0.25%) | 99,200 |
8 Oct 2018 | USD | 2,354 | 2,354 | 2,354 | 2,354 | 2,354 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,366 | 2,392 | 2,323 | 2,354 | 2,354 | -53 (-2.20%) | 172,200 |
4 Oct 2018 | USD | 2,433 | 2,445 | 2,320 | 2,407 | 2,407 | -3 (-0.12%) | 179,000 |
3 Oct 2018 | USD | 2,430 | 2,430 | 2,378 | 2,410 | 2,410 | -19 (-0.78%) | 187,700 |
2 Oct 2018 | USD | 2,532 | 2,534 | 2,412 | 2,429 | 2,429 | -67 (-2.68%) | 288,400 |
1 Oct 2018 | USD | 2,469 | 2,505 | 2,405 | 2,496 | 2,496 | +43 (+1.75%) | 285,100 |
28 Sep 2018 | USD | 2,420 | 2,475 | 2,401 | 2,453 | 2,453 | +83 (+3.50%) | 267,600 |
27 Sep 2018 | USD | 2,358 | 2,457 | 2,356 | 2,370 | 2,370 | +14 (+0.59%) | 300,700 |
26 Sep 2018 | USD | 2,396 | 2,415 | 2,350 | 2,356 | 2,356 | +4 (+0.17%) | 149,400 |
25 Sep 2018 | USD | 2,413 | 2,419 | 2,322 | 2,352 | 2,352 | -28 (-1.18%) | 281,500 |
24 Sep 2018 | USD | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,337 | 2,380 | 2,316 | 2,380 | 2,380 | +72 (+3.12%) | 205,600 |
20 Sep 2018 | USD | 2,310 | 2,376 | 2,278 | 2,308 | 2,308 | +17 (+0.74%) | 308,500 |
19 Sep 2018 | USD | 2,262 | 2,300 | 2,239 | 2,291 | 2,291 | +37 (+1.64%) | 207,400 |
18 Sep 2018 | USD | 2,230 | 2,288 | 2,181 | 2,254 | 2,254 | +31 (+1.39%) | 289,400 |
17 Sep 2018 | USD | 2,223 | 2,223 | 2,223 | 2,223 | 2,223 | 0.0 (0.0%) | 0 |