Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 3,815 | 3,920 | 3,810 | 3,860 | 3,860 | +130 (+3.49%) | 670,100 |
11 Dec 2018 | USD | 3,760 | 3,775 | 3,670 | 3,730 | 3,730 | -10 (-0.27%) | 423,900 |
10 Dec 2018 | USD | 3,750 | 3,795 | 3,705 | 3,740 | 3,740 | -80 (-2.09%) | 460,200 |
7 Dec 2018 | USD | 3,885 | 3,890 | 3,780 | 3,820 | 3,820 | -5 (-0.13%) | 412,500 |
6 Dec 2018 | USD | 3,910 | 3,935 | 3,785 | 3,825 | 3,825 | -95 (-2.42%) | 690,900 |
5 Dec 2018 | USD | 3,890 | 3,985 | 3,870 | 3,920 | 3,920 | -75 (-1.88%) | 472,500 |
4 Dec 2018 | USD | 4,065 | 4,065 | 3,980 | 3,995 | 3,995 | -90 (-2.20%) | 423,200 |
3 Dec 2018 | USD | 4,100 | 4,110 | 4,050 | 4,085 | 4,085 | +60 (+1.49%) | 474,700 |
30 Nov 2018 | USD | 3,965 | 4,030 | 3,935 | 4,025 | 4,025 | +65 (+1.64%) | 1,030,600 |
29 Nov 2018 | USD | 3,980 | 4,050 | 3,920 | 3,960 | 3,960 | -30 (-0.75%) | 931,200 |
28 Nov 2018 | USD | 3,960 | 4,035 | 3,960 | 3,990 | 3,990 | +45 (+1.14%) | 463,800 |
27 Nov 2018 | USD | 3,900 | 3,970 | 3,865 | 3,945 | 3,945 | +65 (+1.68%) | 578,100 |
26 Nov 2018 | USD | 3,875 | 3,935 | 3,850 | 3,880 | 3,880 | +45 (+1.17%) | 584,800 |
23 Nov 2018 | USD | 3,835 | 3,835 | 3,835 | 3,835 | 3,835 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 3,785 | 3,855 | 3,770 | 3,835 | 3,835 | +85 (+2.27%) | 472,900 |
21 Nov 2018 | USD | 3,540 | 3,760 | 3,540 | 3,750 | 3,750 | +80 (+2.18%) | 509,500 |
20 Nov 2018 | USD | 3,625 | 3,725 | 3,615 | 3,670 | 3,670 | -5 (-0.14%) | 503,700 |
19 Nov 2018 | USD | 3,585 | 3,705 | 3,585 | 3,675 | 3,675 | +100 (+2.80%) | 380,700 |
16 Nov 2018 | USD | 3,580 | 3,605 | 3,520 | 3,575 | 3,575 | -5 (-0.14%) | 432,000 |
15 Nov 2018 | USD | 3,580 | 3,615 | 3,395 | 3,580 | 3,580 | -190 (-5.04%) | 1,453,200 |
14 Nov 2018 | USD | 3,665 | 3,850 | 3,655 | 3,770 | 3,770 | +120 (+3.29%) | 718,800 |
13 Nov 2018 | USD | 3,650 | 3,670 | 3,570 | 3,650 | 3,650 | -95 (-2.54%) | 974,200 |
12 Nov 2018 | USD | 3,720 | 3,770 | 3,685 | 3,745 | 3,745 | -5 (-0.13%) | 723,200 |
9 Nov 2018 | USD | 3,760 | 3,780 | 3,725 | 3,750 | 3,750 | -10 (-0.27%) | 258,800 |
8 Nov 2018 | USD | 3,750 | 3,800 | 3,720 | 3,760 | 3,760 | +75 (+2.04%) | 399,900 |
7 Nov 2018 | USD | 3,705 | 3,775 | 3,665 | 3,685 | 3,685 | 0.0 (0.0%) | 446,100 |
6 Nov 2018 | USD | 3,680 | 3,715 | 3,640 | 3,685 | 3,685 | 0.0 (0.0%) | 270,100 |
5 Nov 2018 | USD | 3,715 | 3,735 | 3,645 | 3,685 | 3,685 | -40 (-1.07%) | 365,800 |
2 Nov 2018 | USD | 3,655 | 3,725 | 3,610 | 3,725 | 3,725 | +80 (+2.19%) | 513,100 |
1 Nov 2018 | USD | 3,580 | 3,680 | 3,570 | 3,645 | 3,645 | +110 (+3.11%) | 606,700 |