Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 1,700 | 1,700 | 1,648 | 1,673 | 1,673 | +13 (+0.78%) | 30,800 |
6 Dec 2018 | USD | 1,700 | 1,715 | 1,655 | 1,660 | 1,660 | -65 (-3.77%) | 32,100 |
5 Dec 2018 | USD | 1,681 | 1,732 | 1,664 | 1,725 | 1,725 | +8 (+0.47%) | 44,100 |
4 Dec 2018 | USD | 1,790 | 1,792 | 1,717 | 1,717 | 1,717 | -85 (-4.72%) | 50,800 |
3 Dec 2018 | USD | 1,777 | 1,810 | 1,739 | 1,802 | 1,802 | +36 (+2.04%) | 76,200 |
30 Nov 2018 | USD | 1,812 | 1,815 | 1,765 | 1,766 | 1,766 | -45 (-2.48%) | 34,100 |
29 Nov 2018 | USD | 1,855 | 1,867 | 1,802 | 1,811 | 1,811 | -56 (-3.00%) | 41,900 |
28 Nov 2018 | USD | 1,888 | 1,891 | 1,867 | 1,867 | 1,867 | -22 (-1.16%) | 14,600 |
27 Nov 2018 | USD | 1,885 | 1,900 | 1,855 | 1,889 | 1,889 | +27 (+1.45%) | 36,000 |
26 Nov 2018 | USD | 1,852 | 1,877 | 1,850 | 1,862 | 1,862 | -12 (-0.64%) | 25,100 |
23 Nov 2018 | USD | 1,874 | 1,874 | 1,874 | 1,874 | 1,874 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,857 | 1,878 | 1,834 | 1,874 | 1,874 | +19 (+1.02%) | 17,100 |
21 Nov 2018 | USD | 1,792 | 1,870 | 1,790 | 1,855 | 1,855 | +29 (+1.59%) | 25,900 |
20 Nov 2018 | USD | 1,837 | 1,849 | 1,800 | 1,826 | 1,826 | -30 (-1.62%) | 32,300 |
19 Nov 2018 | USD | 1,808 | 1,856 | 1,808 | 1,856 | 1,856 | +33 (+1.81%) | 24,600 |
16 Nov 2018 | USD | 1,836 | 1,860 | 1,821 | 1,823 | 1,823 | -1 (-0.05%) | 14,100 |
15 Nov 2018 | USD | 1,791 | 1,840 | 1,771 | 1,824 | 1,824 | +7 (+0.39%) | 22,800 |
14 Nov 2018 | USD | 1,850 | 1,877 | 1,816 | 1,817 | 1,817 | -44 (-2.36%) | 25,800 |
13 Nov 2018 | USD | 1,830 | 1,890 | 1,802 | 1,861 | 1,861 | -35 (-1.85%) | 45,300 |
12 Nov 2018 | USD | 1,812 | 1,906 | 1,812 | 1,896 | 1,896 | +59 (+3.21%) | 62,000 |
9 Nov 2018 | USD | 1,856 | 1,878 | 1,819 | 1,837 | 1,837 | -21 (-1.13%) | 38,100 |
8 Nov 2018 | USD | 1,801 | 1,884 | 1,801 | 1,858 | 1,858 | +77 (+4.32%) | 56,700 |
7 Nov 2018 | USD | 1,850 | 1,853 | 1,768 | 1,781 | 1,781 | -69 (-3.73%) | 151,700 |
6 Nov 2018 | USD | 1,829 | 1,944 | 1,820 | 1,850 | 1,850 | +181 (+10.84%) | 202,200 |
5 Nov 2018 | USD | 1,623 | 1,690 | 1,623 | 1,669 | 1,669 | +14 (+0.85%) | 29,000 |
2 Nov 2018 | USD | 1,642 | 1,685 | 1,640 | 1,655 | 1,655 | +23 (+1.41%) | 32,300 |
1 Nov 2018 | USD | 1,671 | 1,677 | 1,626 | 1,632 | 1,632 | -49 (-2.91%) | 23,400 |
31 Oct 2018 | USD | 1,606 | 1,683 | 1,606 | 1,681 | 1,681 | +95 (+5.99%) | 38,500 |
30 Oct 2018 | USD | 1,557 | 1,599 | 1,550 | 1,586 | 1,586 | +3 (+0.19%) | 56,800 |
29 Oct 2018 | USD | 1,610 | 1,639 | 1,580 | 1,583 | 1,583 | -29 (-1.80%) | 25,100 |