Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 2,650 | 2,676 | 2,619 | 2,642 | 2,642 | +12 (+0.46%) | 514,100 |
12 Dec 2018 | USD | 2,617 | 2,674 | 2,578 | 2,630 | 2,630 | +30 (+1.15%) | 837,100 |
11 Dec 2018 | USD | 2,501 | 2,605 | 2,480 | 2,600 | 2,600 | +94 (+3.75%) | 968,300 |
10 Dec 2018 | USD | 2,550 | 2,565 | 2,500 | 2,506 | 2,506 | -62 (-2.41%) | 688,900 |
7 Dec 2018 | USD | 2,626 | 2,636 | 2,563 | 2,568 | 2,568 | -47 (-1.80%) | 758,700 |
6 Dec 2018 | USD | 2,642 | 2,659 | 2,610 | 2,615 | 2,615 | -27 (-1.02%) | 835,300 |
5 Dec 2018 | USD | 2,639 | 2,674 | 2,638 | 2,642 | 2,642 | -30 (-1.12%) | 689,100 |
4 Dec 2018 | USD | 2,728 | 2,750 | 2,672 | 2,672 | 2,672 | -54 (-1.98%) | 714,100 |
3 Dec 2018 | USD | 2,755 | 2,817 | 2,725 | 2,726 | 2,726 | +1 (+0.04%) | 1,015,000 |
30 Nov 2018 | USD | 2,766 | 2,806 | 2,679 | 2,725 | 2,725 | -41 (-1.48%) | 981,300 |
29 Nov 2018 | USD | 2,834 | 2,834 | 2,734 | 2,766 | 2,766 | -18 (-0.65%) | 1,510,200 |
28 Nov 2018 | USD | 2,651 | 2,865 | 2,633 | 2,784 | 2,784 | +134 (+5.06%) | 1,559,200 |
27 Nov 2018 | USD | 2,694 | 2,695 | 2,628 | 2,650 | 2,650 | -23 (-0.86%) | 1,152,100 |
26 Nov 2018 | USD | 2,741 | 2,765 | 2,663 | 2,673 | 2,673 | -77 (-2.80%) | 847,500 |
23 Nov 2018 | USD | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,800 | 2,805 | 2,746 | 2,750 | 2,750 | -1 (-0.04%) | 323,900 |
21 Nov 2018 | USD | 2,720 | 2,799 | 2,709 | 2,751 | 2,751 | 0.0 (0.0%) | 526,700 |
20 Nov 2018 | USD | 2,831 | 2,843 | 2,750 | 2,751 | 2,751 | -136 (-4.71%) | 753,700 |
19 Nov 2018 | USD | 2,836 | 2,906 | 2,831 | 2,887 | 2,887 | +52 (+1.83%) | 407,300 |
16 Nov 2018 | USD | 2,918 | 2,935 | 2,835 | 2,835 | 2,835 | -51 (-1.77%) | 821,900 |
15 Nov 2018 | USD | 2,999 | 3,025 | 2,882 | 2,886 | 2,886 | -154 (-5.07%) | 1,025,900 |
14 Nov 2018 | USD | 3,105 | 3,130 | 3,035 | 3,040 | 3,040 | -80 (-2.56%) | 371,300 |
13 Nov 2018 | USD | 3,105 | 3,155 | 3,080 | 3,120 | 3,120 | -125 (-3.85%) | 595,100 |
12 Nov 2018 | USD | 3,150 | 3,300 | 3,150 | 3,245 | 3,245 | +130 (+4.17%) | 1,563,100 |
9 Nov 2018 | USD | 3,210 | 3,440 | 3,065 | 3,115 | 3,115 | +119 (+3.97%) | 4,349,200 |
8 Nov 2018 | USD | 3,045 | 3,090 | 2,965 | 2,996 | 2,996 | -34 (-1.12%) | 872,000 |
7 Nov 2018 | USD | 3,030 | 3,060 | 2,999 | 3,030 | 3,030 | +20 (+0.66%) | 319,000 |
6 Nov 2018 | USD | 3,030 | 3,065 | 3,000 | 3,010 | 3,010 | -10 (-0.33%) | 318,400 |
5 Nov 2018 | USD | 2,940 | 3,050 | 2,935 | 3,020 | 3,020 | +55 (+1.85%) | 434,700 |
2 Nov 2018 | USD | 2,895 | 3,050 | 2,892 | 2,965 | 2,965 | +74 (+2.56%) | 915,600 |