Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2018 | USD | 2,389 | 2,483 | 2,389 | 2,475 | 2,475 | +121 (+5.14%) | 311,300 |
21 Nov 2018 | USD | 2,222 | 2,368 | 2,211 | 2,354 | 2,354 | +113 (+5.04%) | 341,100 |
20 Nov 2018 | USD | 2,246 | 2,265 | 2,221 | 2,241 | 2,241 | -44 (-1.93%) | 109,800 |
19 Nov 2018 | USD | 2,224 | 2,319 | 2,221 | 2,285 | 2,285 | +56 (+2.51%) | 142,200 |
16 Nov 2018 | USD | 2,320 | 2,322 | 2,225 | 2,229 | 2,229 | -84 (-3.63%) | 216,600 |
15 Nov 2018 | USD | 2,250 | 2,329 | 2,224 | 2,313 | 2,313 | +32 (+1.40%) | 228,900 |
14 Nov 2018 | USD | 2,447 | 2,449 | 2,277 | 2,281 | 2,281 | -178 (-7.24%) | 370,600 |
13 Nov 2018 | USD | 2,425 | 2,540 | 2,400 | 2,459 | 2,459 | +161 (+7.01%) | 640,100 |
12 Nov 2018 | USD | 2,310 | 2,317 | 2,274 | 2,298 | 2,298 | -43 (-1.84%) | 162,500 |
9 Nov 2018 | USD | 2,360 | 2,393 | 2,305 | 2,341 | 2,341 | -24 (-1.01%) | 137,900 |
8 Nov 2018 | USD | 2,375 | 2,403 | 2,362 | 2,365 | 2,365 | +25 (+1.07%) | 105,300 |
7 Nov 2018 | USD | 2,319 | 2,379 | 2,310 | 2,340 | 2,340 | +17 (+0.73%) | 140,700 |
6 Nov 2018 | USD | 2,332 | 2,351 | 2,309 | 2,323 | 2,323 | +2 (+0.09%) | 107,200 |
5 Nov 2018 | USD | 2,329 | 2,363 | 2,311 | 2,321 | 2,321 | -15 (-0.64%) | 94,600 |
2 Nov 2018 | USD | 2,323 | 2,341 | 2,289 | 2,336 | 2,336 | +30 (+1.30%) | 187,600 |
1 Nov 2018 | USD | 2,338 | 2,366 | 2,280 | 2,306 | 2,306 | -4 (-0.17%) | 290,300 |
31 Oct 2018 | USD | 2,254 | 2,328 | 2,236 | 2,310 | 2,310 | +68 (+3.03%) | 204,400 |
30 Oct 2018 | USD | 2,175 | 2,259 | 2,167 | 2,242 | 2,242 | +38 (+1.72%) | 490,600 |
29 Oct 2018 | USD | 2,289 | 2,320 | 2,201 | 2,204 | 2,204 | -56 (-2.48%) | 230,200 |
26 Oct 2018 | USD | 2,348 | 2,363 | 2,248 | 2,260 | 2,260 | -79 (-3.38%) | 243,900 |
25 Oct 2018 | USD | 2,404 | 2,420 | 2,338 | 2,339 | 2,339 | -118 (-4.80%) | 205,200 |
24 Oct 2018 | USD | 2,480 | 2,502 | 2,446 | 2,457 | 2,457 | -14 (-0.57%) | 225,900 |
23 Oct 2018 | USD | 2,496 | 2,503 | 2,450 | 2,471 | 2,471 | -34 (-1.36%) | 188,800 |
22 Oct 2018 | USD | 2,422 | 2,517 | 2,410 | 2,505 | 2,505 | +62 (+2.54%) | 222,900 |
19 Oct 2018 | USD | 2,397 | 2,460 | 2,388 | 2,443 | 2,443 | +11 (+0.45%) | 155,800 |
18 Oct 2018 | USD | 2,459 | 2,473 | 2,424 | 2,432 | 2,432 | -14 (-0.57%) | 137,900 |
17 Oct 2018 | USD | 2,450 | 2,465 | 2,429 | 2,446 | 2,446 | +27 (+1.12%) | 205,600 |
16 Oct 2018 | USD | 2,452 | 2,460 | 2,379 | 2,419 | 2,419 | -33 (-1.35%) | 165,800 |
15 Oct 2018 | USD | 2,472 | 2,510 | 2,450 | 2,452 | 2,452 | -20 (-0.81%) | 298,400 |
12 Oct 2018 | USD | 2,420 | 2,493 | 2,404 | 2,472 | 2,472 | +65 (+2.70%) | 421,200 |