Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 2,990 | 3,015 | 2,915 | 2,961 | 2,961 | +84 (+2.92%) | 279,900 |
7 Nov 2018 | USD | 2,768 | 2,930 | 2,747 | 2,877 | 2,877 | +111 (+4.01%) | 469,800 |
6 Nov 2018 | USD | 2,750 | 2,783 | 2,705 | 2,766 | 2,766 | +25 (+0.91%) | 316,100 |
5 Nov 2018 | USD | 2,907 | 2,924 | 2,741 | 2,741 | 2,741 | -227 (-7.65%) | 464,000 |
2 Nov 2018 | USD | 2,932 | 2,985 | 2,854 | 2,968 | 2,968 | +69 (+2.38%) | 358,000 |
1 Nov 2018 | USD | 2,813 | 2,938 | 2,798 | 2,899 | 2,899 | +81 (+2.87%) | 372,400 |
31 Oct 2018 | USD | 2,799 | 2,855 | 2,751 | 2,818 | 2,818 | +114 (+4.22%) | 333,300 |
30 Oct 2018 | USD | 2,499 | 2,762 | 2,499 | 2,704 | 2,704 | +133 (+5.17%) | 703,400 |
29 Oct 2018 | USD | 2,725 | 2,753 | 2,571 | 2,571 | 2,571 | -144 (-5.30%) | 410,600 |
26 Oct 2018 | USD | 2,900 | 2,913 | 2,681 | 2,715 | 2,715 | -120 (-4.23%) | 672,000 |
25 Oct 2018 | USD | 2,885 | 2,929 | 2,828 | 2,835 | 2,835 | -175 (-5.81%) | 538,200 |
24 Oct 2018 | USD | 3,160 | 3,170 | 2,990 | 3,010 | 3,010 | -115 (-3.68%) | 342,400 |
23 Oct 2018 | USD | 3,210 | 3,245 | 3,110 | 3,125 | 3,125 | -65 (-2.04%) | 281,300 |
22 Oct 2018 | USD | 3,270 | 3,275 | 3,135 | 3,190 | 3,190 | -85 (-2.60%) | 315,200 |
19 Oct 2018 | USD | 3,265 | 3,310 | 3,195 | 3,275 | 3,275 | -50 (-1.50%) | 461,400 |
18 Oct 2018 | USD | 3,510 | 3,510 | 3,315 | 3,325 | 3,325 | -185 (-5.27%) | 435,900 |
17 Oct 2018 | USD | 3,485 | 3,560 | 3,475 | 3,510 | 3,510 | +100 (+2.93%) | 494,900 |
16 Oct 2018 | USD | 3,380 | 3,470 | 3,315 | 3,410 | 3,410 | +65 (+1.94%) | 572,600 |
15 Oct 2018 | USD | 3,230 | 3,420 | 3,180 | 3,345 | 3,345 | +125 (+3.88%) | 830,200 |
12 Oct 2018 | USD | 3,000 | 3,220 | 2,998 | 3,220 | 3,220 | +248 (+8.34%) | 763,100 |
11 Oct 2018 | USD | 2,860 | 2,981 | 2,852 | 2,972 | 2,972 | -58 (-1.91%) | 550,100 |
10 Oct 2018 | USD | 3,030 | 3,140 | 2,966 | 3,030 | 3,030 | +34 (+1.13%) | 340,400 |
9 Oct 2018 | USD | 2,938 | 3,030 | 2,901 | 2,996 | 2,996 | +9 (+0.30%) | 235,900 |
8 Oct 2018 | USD | 2,987 | 2,987 | 2,987 | 2,987 | 2,987 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,005 | 3,090 | 2,975 | 2,987 | 2,987 | -143 (-4.57%) | 548,600 |
4 Oct 2018 | USD | 3,130 | 3,260 | 3,065 | 3,130 | 3,130 | +70 (+2.29%) | 586,500 |
3 Oct 2018 | USD | 3,245 | 3,265 | 3,045 | 3,060 | 3,060 | -215 (-6.56%) | 514,200 |
2 Oct 2018 | USD | 3,290 | 3,335 | 3,190 | 3,275 | 3,275 | +30 (+0.92%) | 530,000 |
1 Oct 2018 | USD | 3,140 | 3,275 | 3,080 | 3,245 | 3,245 | +115 (+3.67%) | 427,100 |
28 Sep 2018 | USD | 2,969 | 3,150 | 2,969 | 3,130 | 3,130 | +190 (+6.46%) | 575,000 |