Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 2,024 | 2,029 | 1,974 | 1,978 | 1,978 | -37 (-1.84%) | 335,100 |
26 Oct 2018 | USD | 2,057 | 2,057 | 1,990 | 2,015 | 2,015 | -1 (-0.05%) | 480,600 |
25 Oct 2018 | USD | 2,035 | 2,050 | 2,010 | 2,016 | 2,016 | -85 (-4.05%) | 318,700 |
24 Oct 2018 | USD | 2,122 | 2,122 | 2,087 | 2,101 | 2,101 | -4 (-0.19%) | 304,400 |
23 Oct 2018 | USD | 2,165 | 2,174 | 2,100 | 2,105 | 2,105 | -70 (-3.22%) | 378,900 |
22 Oct 2018 | USD | 2,150 | 2,187 | 2,138 | 2,175 | 2,175 | -15 (-0.68%) | 465,500 |
19 Oct 2018 | USD | 2,203 | 2,220 | 2,166 | 2,190 | 2,190 | -58 (-2.58%) | 507,500 |
18 Oct 2018 | USD | 2,283 | 2,285 | 2,246 | 2,248 | 2,248 | -40 (-1.75%) | 254,000 |
17 Oct 2018 | USD | 2,229 | 2,290 | 2,221 | 2,288 | 2,288 | +76 (+3.44%) | 415,100 |
16 Oct 2018 | USD | 2,199 | 2,218 | 2,180 | 2,212 | 2,212 | -22 (-0.98%) | 482,400 |
15 Oct 2018 | USD | 2,244 | 2,272 | 2,231 | 2,234 | 2,234 | -38 (-1.67%) | 328,000 |
12 Oct 2018 | USD | 2,265 | 2,280 | 2,238 | 2,272 | 2,272 | +6 (+0.26%) | 400,100 |
11 Oct 2018 | USD | 2,232 | 2,269 | 2,232 | 2,266 | 2,266 | -55 (-2.37%) | 397,900 |
10 Oct 2018 | USD | 2,299 | 2,329 | 2,299 | 2,321 | 2,321 | +14 (+0.61%) | 518,300 |
9 Oct 2018 | USD | 2,346 | 2,372 | 2,293 | 2,307 | 2,307 | -87 (-3.63%) | 479,000 |
8 Oct 2018 | USD | 2,394 | 2,394 | 2,394 | 2,394 | 2,394 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 2,401 | 2,414 | 2,384 | 2,394 | 2,394 | -37 (-1.52%) | 380,500 |
4 Oct 2018 | USD | 2,475 | 2,481 | 2,421 | 2,431 | 2,431 | -16 (-0.65%) | 255,100 |
3 Oct 2018 | USD | 2,495 | 2,499 | 2,438 | 2,447 | 2,447 | -26 (-1.05%) | 311,500 |
2 Oct 2018 | USD | 2,482 | 2,499 | 2,462 | 2,473 | 2,473 | +4 (+0.16%) | 395,800 |
1 Oct 2018 | USD | 2,455 | 2,484 | 2,427 | 2,469 | 2,469 | -3 (-0.12%) | 385,600 |
28 Sep 2018 | USD | 2,439 | 2,481 | 2,423 | 2,472 | 2,472 | +45 (+1.85%) | 543,000 |
27 Sep 2018 | USD | 2,460 | 2,474 | 2,421 | 2,427 | 2,427 | -28 (-1.14%) | 351,700 |
26 Sep 2018 | USD | 2,430 | 2,457 | 2,400 | 2,455 | 2,455 | -2,455 (-50%) | 278,300 |
25 Sep 2018 | USD | 4,925 | 4,935 | 4,860 | 4,910 | 4,910 | +20 (+0.41%) | 408,800 |
24 Sep 2018 | USD | 4,890 | 4,890 | 4,890 | 4,890 | 4,890 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,900 | 4,910 | 4,855 | 4,890 | 4,890 | +50 (+1.03%) | 228,600 |
20 Sep 2018 | USD | 4,860 | 4,870 | 4,815 | 4,840 | 4,840 | +30 (+0.62%) | 151,200 |
19 Sep 2018 | USD | 4,820 | 4,835 | 4,765 | 4,810 | 4,810 | +100 (+2.12%) | 172,900 |
18 Sep 2018 | USD | 4,755 | 4,755 | 4,640 | 4,710 | 4,710 | -95 (-1.98%) | 236,300 |