Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 3,495 | 3,540 | 3,455 | 3,535 | 3,535 | +90 (+2.61%) | 403,000 |
30 Oct 2018 | USD | 3,365 | 3,490 | 3,360 | 3,445 | 3,445 | +50 (+1.47%) | 530,300 |
29 Oct 2018 | USD | 3,430 | 3,465 | 3,370 | 3,395 | 3,395 | -35 (-1.02%) | 512,100 |
26 Oct 2018 | USD | 3,485 | 3,500 | 3,385 | 3,430 | 3,430 | -10 (-0.29%) | 623,700 |
25 Oct 2018 | USD | 3,430 | 3,465 | 3,390 | 3,440 | 3,440 | -165 (-4.58%) | 804,300 |
24 Oct 2018 | USD | 3,570 | 3,650 | 3,485 | 3,605 | 3,605 | +55 (+1.55%) | 673,900 |
23 Oct 2018 | USD | 3,700 | 3,710 | 3,550 | 3,550 | 3,550 | -170 (-4.57%) | 724,800 |
22 Oct 2018 | USD | 3,650 | 3,765 | 3,620 | 3,720 | 3,720 | +20 (+0.54%) | 446,600 |
19 Oct 2018 | USD | 3,625 | 3,720 | 3,610 | 3,700 | 3,700 | +5 (+0.14%) | 559,800 |
18 Oct 2018 | USD | 3,805 | 3,815 | 3,690 | 3,695 | 3,695 | -145 (-3.78%) | 537,700 |
17 Oct 2018 | USD | 3,800 | 3,880 | 3,780 | 3,840 | 3,840 | +110 (+2.95%) | 597,500 |
16 Oct 2018 | USD | 3,635 | 3,735 | 3,625 | 3,730 | 3,730 | +80 (+2.19%) | 661,300 |
15 Oct 2018 | USD | 3,620 | 3,680 | 3,600 | 3,650 | 3,650 | -30 (-0.82%) | 730,000 |
12 Oct 2018 | USD | 3,620 | 3,685 | 3,580 | 3,680 | 3,680 | +10 (+0.27%) | 620,100 |
11 Oct 2018 | USD | 3,705 | 3,715 | 3,625 | 3,670 | 3,670 | -155 (-4.05%) | 876,800 |
10 Oct 2018 | USD | 3,950 | 4,000 | 3,770 | 3,825 | 3,825 | -225 (-5.56%) | 1,208,000 |
9 Oct 2018 | USD | 4,100 | 4,125 | 3,985 | 4,050 | 4,050 | -85 (-2.06%) | 557,700 |
8 Oct 2018 | USD | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,145 | 4,225 | 4,105 | 4,135 | 4,135 | -25 (-0.60%) | 409,900 |
4 Oct 2018 | USD | 4,265 | 4,280 | 4,115 | 4,160 | 4,160 | -60 (-1.42%) | 521,200 |
3 Oct 2018 | USD | 4,280 | 4,340 | 4,180 | 4,220 | 4,220 | -130 (-2.99%) | 505,500 |
2 Oct 2018 | USD | 4,335 | 4,415 | 4,300 | 4,350 | 4,350 | +20 (+0.46%) | 360,800 |
1 Oct 2018 | USD | 4,240 | 4,370 | 4,240 | 4,330 | 4,330 | +90 (+2.12%) | 281,000 |
28 Sep 2018 | USD | 4,320 | 4,360 | 4,225 | 4,240 | 4,240 | -55 (-1.28%) | 539,000 |
27 Sep 2018 | USD | 4,405 | 4,455 | 4,295 | 4,295 | 4,295 | -140 (-3.16%) | 406,500 |
26 Sep 2018 | USD | 4,320 | 4,440 | 4,320 | 4,435 | 4,435 | +65 (+1.49%) | 397,000 |
25 Sep 2018 | USD | 4,260 | 4,395 | 4,225 | 4,370 | 4,370 | +85 (+1.98%) | 556,900 |
24 Sep 2018 | USD | 4,285 | 4,285 | 4,285 | 4,285 | 4,285 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,250 | 4,300 | 4,215 | 4,285 | 4,285 | +75 (+1.78%) | 432,400 |
20 Sep 2018 | USD | 4,330 | 4,330 | 4,195 | 4,210 | 4,210 | -95 (-2.21%) | 415,400 |