Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 1,733 | 1,791 | 1,723 | 1,788 | 1,788 | +50 (+2.88%) | 69,600 |
27 Nov 2018 | USD | 1,741 | 1,750 | 1,705 | 1,738 | 1,738 | +37 (+2.18%) | 49,100 |
26 Nov 2018 | USD | 1,694 | 1,741 | 1,683 | 1,701 | 1,701 | -25 (-1.45%) | 46,500 |
23 Nov 2018 | USD | 1,726 | 1,726 | 1,726 | 1,726 | 1,726 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,694 | 1,740 | 1,679 | 1,726 | 1,726 | +7 (+0.41%) | 56,500 |
21 Nov 2018 | USD | 1,668 | 1,748 | 1,659 | 1,719 | 1,719 | +18 (+1.06%) | 58,700 |
20 Nov 2018 | USD | 1,700 | 1,723 | 1,680 | 1,701 | 1,701 | -40 (-2.30%) | 49,500 |
19 Nov 2018 | USD | 1,709 | 1,752 | 1,680 | 1,741 | 1,741 | +61 (+3.63%) | 82,800 |
16 Nov 2018 | USD | 1,793 | 1,793 | 1,670 | 1,680 | 1,680 | -115 (-6.41%) | 137,600 |
15 Nov 2018 | USD | 1,791 | 1,822 | 1,770 | 1,795 | 1,795 | -30 (-1.64%) | 61,500 |
14 Nov 2018 | USD | 1,836 | 1,863 | 1,804 | 1,825 | 1,825 | 0.0 (0.0%) | 50,000 |
13 Nov 2018 | USD | 1,798 | 1,853 | 1,773 | 1,825 | 1,825 | -53 (-2.82%) | 58,700 |
12 Nov 2018 | USD | 1,880 | 1,926 | 1,865 | 1,878 | 1,878 | -15 (-0.79%) | 37,600 |
9 Nov 2018 | USD | 1,900 | 1,939 | 1,880 | 1,893 | 1,893 | -33 (-1.71%) | 42,800 |
8 Nov 2018 | USD | 1,950 | 1,969 | 1,919 | 1,926 | 1,926 | +22 (+1.16%) | 51,600 |
7 Nov 2018 | USD | 1,868 | 1,916 | 1,847 | 1,904 | 1,904 | +28 (+1.49%) | 115,000 |
6 Nov 2018 | USD | 1,868 | 1,890 | 1,844 | 1,876 | 1,876 | +26 (+1.41%) | 53,800 |
5 Nov 2018 | USD | 1,885 | 1,900 | 1,836 | 1,850 | 1,850 | -47 (-2.48%) | 113,900 |
2 Nov 2018 | USD | 1,867 | 1,906 | 1,841 | 1,897 | 1,897 | +30 (+1.61%) | 174,100 |
1 Nov 2018 | USD | 1,933 | 1,938 | 1,852 | 1,867 | 1,867 | -66 (-3.41%) | 159,900 |
31 Oct 2018 | USD | 1,812 | 1,939 | 1,809 | 1,933 | 1,933 | +161 (+9.09%) | 184,700 |
30 Oct 2018 | USD | 1,625 | 1,793 | 1,610 | 1,772 | 1,772 | +152 (+9.38%) | 278,500 |
29 Oct 2018 | USD | 1,628 | 1,663 | 1,594 | 1,620 | 1,620 | +23 (+1.44%) | 238,800 |
26 Oct 2018 | USD | 1,685 | 1,709 | 1,581 | 1,597 | 1,597 | -61 (-3.68%) | 206,400 |
25 Oct 2018 | USD | 1,734 | 1,760 | 1,657 | 1,658 | 1,658 | -196 (-10.57%) | 283,100 |
24 Oct 2018 | USD | 1,910 | 1,910 | 1,832 | 1,854 | 1,854 | -22 (-1.17%) | 109,800 |
23 Oct 2018 | USD | 1,894 | 1,900 | 1,836 | 1,876 | 1,876 | -18 (-0.95%) | 94,600 |
22 Oct 2018 | USD | 1,851 | 1,920 | 1,842 | 1,894 | 1,894 | +6 (+0.32%) | 59,800 |
19 Oct 2018 | USD | 1,870 | 1,906 | 1,845 | 1,888 | 1,888 | -25 (-1.31%) | 86,500 |
18 Oct 2018 | USD | 1,940 | 1,940 | 1,891 | 1,913 | 1,913 | -32 (-1.65%) | 80,900 |