Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 3,320 | 3,335 | 3,265 | 3,335 | 3,335 | +70 (+2.14%) | 430,400 |
30 Oct 2018 | USD | 3,240 | 3,290 | 3,210 | 3,265 | 3,265 | +50 (+1.56%) | 425,900 |
29 Oct 2018 | USD | 3,230 | 3,280 | 3,200 | 3,215 | 3,215 | +35 (+1.10%) | 396,200 |
26 Oct 2018 | USD | 3,225 | 3,230 | 3,150 | 3,180 | 3,180 | -25 (-0.78%) | 486,000 |
25 Oct 2018 | USD | 3,205 | 3,235 | 3,190 | 3,205 | 3,205 | -90 (-2.73%) | 380,500 |
24 Oct 2018 | USD | 3,320 | 3,320 | 3,245 | 3,295 | 3,295 | -5 (-0.15%) | 433,200 |
23 Oct 2018 | USD | 3,300 | 3,335 | 3,285 | 3,300 | 3,300 | -65 (-1.93%) | 485,700 |
22 Oct 2018 | USD | 3,340 | 3,380 | 3,290 | 3,365 | 3,365 | -30 (-0.88%) | 658,800 |
19 Oct 2018 | USD | 3,470 | 3,475 | 3,390 | 3,395 | 3,395 | -190 (-5.30%) | 836,900 |
18 Oct 2018 | USD | 3,595 | 3,610 | 3,580 | 3,585 | 3,585 | -35 (-0.97%) | 248,300 |
17 Oct 2018 | USD | 3,640 | 3,650 | 3,585 | 3,620 | 3,620 | +45 (+1.26%) | 293,700 |
16 Oct 2018 | USD | 3,495 | 3,580 | 3,495 | 3,575 | 3,575 | +75 (+2.14%) | 341,000 |
15 Oct 2018 | USD | 3,500 | 3,520 | 3,470 | 3,500 | 3,500 | -50 (-1.41%) | 390,100 |
12 Oct 2018 | USD | 3,540 | 3,565 | 3,520 | 3,550 | 3,550 | -15 (-0.42%) | 260,600 |
11 Oct 2018 | USD | 3,580 | 3,615 | 3,540 | 3,565 | 3,565 | -130 (-3.52%) | 435,100 |
10 Oct 2018 | USD | 3,730 | 3,735 | 3,685 | 3,695 | 3,695 | +5 (+0.14%) | 463,000 |
9 Oct 2018 | USD | 3,730 | 3,750 | 3,685 | 3,690 | 3,690 | -155 (-4.03%) | 544,400 |
8 Oct 2018 | USD | 3,845 | 3,845 | 3,845 | 3,845 | 3,845 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,910 | 3,920 | 3,835 | 3,845 | 3,845 | -110 (-2.78%) | 437,300 |
4 Oct 2018 | USD | 3,970 | 3,985 | 3,940 | 3,955 | 3,955 | +5 (+0.13%) | 416,700 |
3 Oct 2018 | USD | 4,010 | 4,060 | 3,935 | 3,950 | 3,950 | -105 (-2.59%) | 438,400 |
2 Oct 2018 | USD | 4,055 | 4,125 | 4,055 | 4,055 | 4,055 | +25 (+0.62%) | 271,500 |
1 Oct 2018 | USD | 4,020 | 4,075 | 3,980 | 4,030 | 4,030 | -60 (-1.47%) | 357,400 |
28 Sep 2018 | USD | 4,070 | 4,135 | 4,055 | 4,090 | 4,090 | +80 (+2.00%) | 343,700 |
27 Sep 2018 | USD | 4,055 | 4,070 | 3,995 | 4,010 | 4,010 | -80 (-1.96%) | 304,900 |
26 Sep 2018 | USD | 3,995 | 4,090 | 3,980 | 4,090 | 4,090 | +95 (+2.38%) | 332,400 |
25 Sep 2018 | USD | 3,945 | 3,995 | 3,905 | 3,995 | 3,995 | +90 (+2.30%) | 329,700 |
24 Sep 2018 | USD | 3,905 | 3,905 | 3,905 | 3,905 | 3,905 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,880 | 3,910 | 3,855 | 3,905 | 3,905 | +20 (+0.51%) | 381,500 |
20 Sep 2018 | USD | 3,910 | 3,925 | 3,835 | 3,885 | 3,885 | -30 (-0.77%) | 364,000 |