Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 2,318 | 2,318 | 2,208 | 2,234 | 2,234 | -35 (-1.54%) | 395,200 |
7 Dec 2018 | USD | 2,294 | 2,306 | 2,190 | 2,269 | 2,269 | -30 (-1.30%) | 729,800 |
6 Dec 2018 | USD | 2,340 | 2,356 | 2,277 | 2,299 | 2,299 | -74 (-3.12%) | 226,200 |
5 Dec 2018 | USD | 2,366 | 2,394 | 2,275 | 2,373 | 2,373 | -37 (-1.54%) | 288,200 |
4 Dec 2018 | USD | 2,470 | 2,480 | 2,410 | 2,410 | 2,410 | -86 (-3.45%) | 299,300 |
3 Dec 2018 | USD | 2,481 | 2,516 | 2,470 | 2,496 | 2,496 | +46 (+1.88%) | 423,400 |
30 Nov 2018 | USD | 2,446 | 2,467 | 2,438 | 2,450 | 2,450 | +14 (+0.57%) | 512,300 |
29 Nov 2018 | USD | 2,424 | 2,452 | 2,421 | 2,436 | 2,436 | +43 (+1.80%) | 329,800 |
28 Nov 2018 | USD | 2,340 | 2,398 | 2,340 | 2,393 | 2,393 | +60 (+2.57%) | 271,300 |
27 Nov 2018 | USD | 2,340 | 2,349 | 2,315 | 2,333 | 2,333 | +17 (+0.73%) | 235,600 |
26 Nov 2018 | USD | 2,308 | 2,323 | 2,290 | 2,316 | 2,316 | +18 (+0.78%) | 260,800 |
23 Nov 2018 | USD | 2,298 | 2,298 | 2,298 | 2,298 | 2,298 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 2,274 | 2,300 | 2,260 | 2,298 | 2,298 | +28 (+1.23%) | 295,000 |
21 Nov 2018 | USD | 2,193 | 2,272 | 2,193 | 2,270 | 2,270 | +32 (+1.43%) | 205,800 |
20 Nov 2018 | USD | 2,230 | 2,249 | 2,219 | 2,238 | 2,238 | -24 (-1.06%) | 164,500 |
19 Nov 2018 | USD | 2,241 | 2,264 | 2,237 | 2,262 | 2,262 | +27 (+1.21%) | 157,400 |
16 Nov 2018 | USD | 2,255 | 2,279 | 2,228 | 2,235 | 2,235 | -19 (-0.84%) | 196,200 |
15 Nov 2018 | USD | 2,240 | 2,273 | 2,225 | 2,254 | 2,254 | 0.0 (0.0%) | 185,700 |
14 Nov 2018 | USD | 2,243 | 2,272 | 2,234 | 2,254 | 2,254 | +10 (+0.45%) | 186,400 |
13 Nov 2018 | USD | 2,211 | 2,261 | 2,195 | 2,244 | 2,244 | -35 (-1.54%) | 182,000 |
12 Nov 2018 | USD | 2,252 | 2,285 | 2,245 | 2,279 | 2,279 | +18 (+0.80%) | 227,600 |
9 Nov 2018 | USD | 2,259 | 2,280 | 2,249 | 2,261 | 2,261 | +6 (+0.27%) | 294,400 |
8 Nov 2018 | USD | 2,289 | 2,289 | 2,249 | 2,255 | 2,255 | 0.0 (0.0%) | 322,400 |
7 Nov 2018 | USD | 2,241 | 2,279 | 2,230 | 2,255 | 2,255 | +14 (+0.62%) | 398,600 |
6 Nov 2018 | USD | 2,249 | 2,262 | 2,222 | 2,241 | 2,241 | -34 (-1.49%) | 370,400 |
5 Nov 2018 | USD | 2,249 | 2,316 | 2,240 | 2,275 | 2,275 | +76 (+3.46%) | 951,500 |
2 Nov 2018 | USD | 2,148 | 2,204 | 2,137 | 2,199 | 2,199 | +48 (+2.23%) | 489,800 |
1 Nov 2018 | USD | 2,123 | 2,161 | 2,109 | 2,151 | 2,151 | +49 (+2.33%) | 529,300 |
31 Oct 2018 | USD | 2,028 | 2,102 | 2,024 | 2,102 | 2,102 | +114 (+5.73%) | 637,900 |
30 Oct 2018 | USD | 1,953 | 2,008 | 1,949 | 1,988 | 1,988 | +10 (+0.51%) | 1,364,500 |