Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 2,850 | 2,902 | 2,782 | 2,891 | 2,891 | +35 (+1.23%) | 559,500 |
31 Oct 2018 | USD | 2,800 | 2,860 | 2,745 | 2,856 | 2,856 | +56 (+2%) | 1,230,700 |
30 Oct 2018 | USD | 2,633 | 2,809 | 2,626 | 2,800 | 2,800 | +115 (+4.28%) | 1,748,700 |
29 Oct 2018 | USD | 2,800 | 2,844 | 2,672 | 2,685 | 2,685 | -149 (-5.26%) | 1,255,400 |
26 Oct 2018 | USD | 2,925 | 2,944 | 2,752 | 2,834 | 2,834 | -34 (-1.19%) | 1,357,100 |
25 Oct 2018 | USD | 3,000 | 3,020 | 2,856 | 2,868 | 2,868 | -212 (-6.88%) | 2,628,100 |
24 Oct 2018 | USD | 3,115 | 3,135 | 3,070 | 3,080 | 3,080 | -5 (-0.16%) | 452,100 |
23 Oct 2018 | USD | 3,085 | 3,160 | 3,075 | 3,085 | 3,085 | -10 (-0.32%) | 633,800 |
22 Oct 2018 | USD | 3,100 | 3,100 | 3,040 | 3,095 | 3,095 | -20 (-0.64%) | 639,900 |
19 Oct 2018 | USD | 3,110 | 3,120 | 3,080 | 3,115 | 3,115 | -35 (-1.11%) | 504,300 |
18 Oct 2018 | USD | 3,190 | 3,220 | 3,145 | 3,150 | 3,150 | -45 (-1.41%) | 334,800 |
17 Oct 2018 | USD | 3,210 | 3,225 | 3,170 | 3,195 | 3,195 | +65 (+2.08%) | 522,300 |
16 Oct 2018 | USD | 3,165 | 3,185 | 3,080 | 3,130 | 3,130 | -30 (-0.95%) | 648,800 |
15 Oct 2018 | USD | 3,270 | 3,280 | 3,160 | 3,160 | 3,160 | -95 (-2.92%) | 491,300 |
12 Oct 2018 | USD | 3,140 | 3,375 | 3,120 | 3,255 | 3,255 | +110 (+3.50%) | 1,134,000 |
11 Oct 2018 | USD | 3,050 | 3,195 | 3,040 | 3,145 | 3,145 | -125 (-3.82%) | 1,537,500 |
10 Oct 2018 | USD | 3,325 | 3,355 | 3,190 | 3,270 | 3,270 | -25 (-0.76%) | 1,046,700 |
9 Oct 2018 | USD | 3,500 | 3,510 | 3,275 | 3,295 | 3,295 | -225 (-6.39%) | 1,229,900 |
8 Oct 2018 | USD | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,630 | 3,630 | 3,505 | 3,520 | 3,520 | -180 (-4.86%) | 938,800 |
4 Oct 2018 | USD | 3,725 | 3,765 | 3,650 | 3,700 | 3,700 | 0.0 (0.0%) | 634,100 |
3 Oct 2018 | USD | 3,550 | 3,725 | 3,540 | 3,700 | 3,700 | +175 (+4.96%) | 1,087,200 |
2 Oct 2018 | USD | 3,610 | 3,655 | 3,515 | 3,525 | 3,525 | -85 (-2.35%) | 945,300 |
1 Oct 2018 | USD | 3,770 | 3,780 | 3,580 | 3,610 | 3,610 | -145 (-3.86%) | 809,500 |
28 Sep 2018 | USD | 3,790 | 3,845 | 3,710 | 3,755 | 3,755 | +60 (+1.62%) | 1,070,700 |
27 Sep 2018 | USD | 3,680 | 3,870 | 3,635 | 3,695 | 3,695 | +45 (+1.23%) | 2,210,700 |
26 Sep 2018 | USD | 3,530 | 3,650 | 3,510 | 3,650 | 3,650 | +120 (+3.40%) | 926,200 |
25 Sep 2018 | USD | 3,460 | 3,565 | 3,455 | 3,530 | 3,530 | +80 (+2.32%) | 761,200 |
24 Sep 2018 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,610 | 3,615 | 3,450 | 3,450 | 3,450 | -90 (-2.54%) | 891,300 |