Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | USD | 6,520 | 6,590 | 6,460 | 6,490 | 6,490 | +170 (+2.69%) | 1,076,900 |
4 Jan 2019 | USD | 6,180 | 6,350 | 6,170 | 6,320 | 6,320 | -60 (-0.94%) | 1,571,500 |
3 Jan 2019 | USD | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 6,490 | 6,510 | 6,340 | 6,380 | 6,380 | -170 (-2.60%) | 922,700 |
27 Dec 2018 | USD | 6,480 | 6,610 | 6,430 | 6,550 | 6,550 | +170 (+2.66%) | 1,315,700 |
26 Dec 2018 | USD | 6,320 | 6,420 | 6,270 | 6,380 | 6,380 | +100 (+1.59%) | 1,025,500 |
25 Dec 2018 | USD | 6,460 | 6,470 | 6,230 | 6,280 | 6,280 | -340 (-5.14%) | 1,137,100 |
21 Dec 2018 | USD | 6,830 | 6,860 | 6,620 | 6,620 | 6,620 | -240 (-3.50%) | 1,445,000 |
20 Dec 2018 | USD | 7,000 | 7,060 | 6,820 | 6,860 | 6,860 | -240 (-3.38%) | 1,218,700 |
19 Dec 2018 | USD | 7,180 | 7,180 | 7,060 | 7,100 | 7,100 | -40 (-0.56%) | 715,100 |
18 Dec 2018 | USD | 7,200 | 7,230 | 7,080 | 7,140 | 7,140 | -140 (-1.92%) | 827,800 |
17 Dec 2018 | USD | 7,330 | 7,370 | 7,260 | 7,280 | 7,280 | +40 (+0.55%) | 735,900 |
14 Dec 2018 | USD | 7,330 | 7,370 | 7,190 | 7,240 | 7,240 | -100 (-1.36%) | 1,713,600 |
13 Dec 2018 | USD | 7,360 | 7,400 | 7,290 | 7,340 | 7,340 | 0.0 (0.0%) | 836,700 |
12 Dec 2018 | USD | 7,260 | 7,410 | 7,260 | 7,340 | 7,340 | +170 (+2.37%) | 1,109,900 |
11 Dec 2018 | USD | 7,200 | 7,260 | 7,150 | 7,170 | 7,170 | -30 (-0.42%) | 809,400 |
10 Dec 2018 | USD | 7,150 | 7,220 | 7,140 | 7,200 | 7,200 | -100 (-1.37%) | 751,500 |
7 Dec 2018 | USD | 7,300 | 7,370 | 7,230 | 7,300 | 7,300 | +50 (+0.69%) | 817,400 |
6 Dec 2018 | USD | 7,300 | 7,360 | 7,170 | 7,250 | 7,250 | -150 (-2.03%) | 1,073,700 |
5 Dec 2018 | USD | 7,440 | 7,450 | 7,330 | 7,400 | 7,400 | -110 (-1.46%) | 972,100 |
4 Dec 2018 | USD | 7,640 | 7,650 | 7,490 | 7,510 | 7,510 | -110 (-1.44%) | 1,041,100 |
3 Dec 2018 | USD | 7,810 | 7,850 | 7,580 | 7,620 | 7,620 | -150 (-1.93%) | 1,244,900 |
30 Nov 2018 | USD | 7,700 | 7,780 | 7,590 | 7,770 | 7,770 | +160 (+2.10%) | 1,528,100 |
29 Nov 2018 | USD | 7,520 | 7,700 | 7,500 | 7,610 | 7,610 | +130 (+1.74%) | 763,700 |
28 Nov 2018 | USD | 7,260 | 7,560 | 7,240 | 7,480 | 7,480 | +250 (+3.46%) | 1,187,700 |
27 Nov 2018 | USD | 7,270 | 7,280 | 7,160 | 7,230 | 7,230 | +20 (+0.28%) | 652,800 |
26 Nov 2018 | USD | 7,250 | 7,300 | 7,120 | 7,210 | 7,210 | -50 (-0.69%) | 832,300 |