Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | USD | 3,200 | 3,255 | 3,170 | 3,175 | 3,175 | 0.0 (0.0%) | 594,100 |
11 Dec 2018 | USD | 3,175 | 3,190 | 3,140 | 3,175 | 3,175 | +20 (+0.63%) | 635,700 |
10 Dec 2018 | USD | 3,150 | 3,175 | 3,095 | 3,155 | 3,155 | +25 (+0.80%) | 543,600 |
7 Dec 2018 | USD | 3,155 | 3,170 | 3,085 | 3,130 | 3,130 | -40 (-1.26%) | 497,900 |
6 Dec 2018 | USD | 3,150 | 3,170 | 3,130 | 3,170 | 3,170 | -15 (-0.47%) | 479,300 |
5 Dec 2018 | USD | 3,180 | 3,210 | 3,170 | 3,185 | 3,185 | -5 (-0.16%) | 435,300 |
4 Dec 2018 | USD | 3,220 | 3,235 | 3,170 | 3,190 | 3,190 | -50 (-1.54%) | 633,500 |
3 Dec 2018 | USD | 3,200 | 3,300 | 3,200 | 3,240 | 3,240 | +55 (+1.73%) | 671,900 |
30 Nov 2018 | USD | 3,145 | 3,195 | 3,140 | 3,185 | 3,185 | +25 (+0.79%) | 751,000 |
29 Nov 2018 | USD | 3,120 | 3,230 | 3,120 | 3,160 | 3,160 | +80 (+2.60%) | 940,900 |
28 Nov 2018 | USD | 3,085 | 3,085 | 3,050 | 3,080 | 3,080 | +30 (+0.98%) | 439,300 |
27 Nov 2018 | USD | 3,030 | 3,065 | 3,010 | 3,050 | 3,050 | +40 (+1.33%) | 293,100 |
26 Nov 2018 | USD | 2,975 | 3,020 | 2,966 | 3,010 | 3,010 | +45 (+1.52%) | 401,400 |
23 Nov 2018 | USD | 2,965 | 2,965 | 2,965 | 2,965 | 2,965 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,981 | 2,998 | 2,955 | 2,965 | 2,965 | -16 (-0.54%) | 409,900 |
21 Nov 2018 | USD | 2,958 | 2,988 | 2,948 | 2,981 | 2,981 | -74 (-2.42%) | 521,400 |
20 Nov 2018 | USD | 3,000 | 3,070 | 2,997 | 3,055 | 3,055 | +20 (+0.66%) | 593,400 |
19 Nov 2018 | USD | 3,020 | 3,040 | 2,999 | 3,035 | 3,035 | +20 (+0.66%) | 587,200 |
16 Nov 2018 | USD | 2,995 | 3,020 | 2,980 | 3,015 | 3,015 | 0.0 (0.0%) | 553,000 |
15 Nov 2018 | USD | 3,015 | 3,035 | 2,999 | 3,015 | 3,015 | +5 (+0.17%) | 378,400 |
14 Nov 2018 | USD | 2,987 | 3,030 | 2,977 | 3,010 | 3,010 | +15 (+0.50%) | 432,800 |
13 Nov 2018 | USD | 2,985 | 3,000 | 2,940 | 2,995 | 2,995 | -30 (-0.99%) | 779,000 |
12 Nov 2018 | USD | 2,982 | 3,035 | 2,974 | 3,025 | 3,025 | +20 (+0.67%) | 583,400 |
9 Nov 2018 | USD | 2,988 | 3,030 | 2,988 | 3,005 | 3,005 | +6 (+0.20%) | 622,600 |
8 Nov 2018 | USD | 2,988 | 3,035 | 2,981 | 2,999 | 2,999 | +29 (+0.98%) | 1,213,100 |
7 Nov 2018 | USD | 2,980 | 3,020 | 2,916 | 2,970 | 2,970 | -270 (-8.33%) | 2,544,400 |
6 Nov 2018 | USD | 3,260 | 3,310 | 3,225 | 3,240 | 3,240 | -15 (-0.46%) | 448,400 |
5 Nov 2018 | USD | 3,255 | 3,290 | 3,230 | 3,255 | 3,255 | +10 (+0.31%) | 533,800 |
2 Nov 2018 | USD | 3,195 | 3,255 | 3,155 | 3,245 | 3,245 | +105 (+3.34%) | 567,800 |
1 Nov 2018 | USD | 3,120 | 3,155 | 3,115 | 3,140 | 3,140 | +10 (+0.32%) | 384,000 |