Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 1,494 | 1,502 | 1,484 | 1,497 | 1,497 | -35 (-2.28%) | 1,129,200 |
7 Dec 2018 | USD | 1,522 | 1,534 | 1,512 | 1,532 | 1,532 | +11 (+0.72%) | 1,486,500 |
6 Dec 2018 | USD | 1,534 | 1,538 | 1,500 | 1,521 | 1,521 | -14 (-0.91%) | 1,438,700 |
5 Dec 2018 | USD | 1,545 | 1,548 | 1,520 | 1,535 | 1,535 | -30 (-1.92%) | 1,260,800 |
4 Dec 2018 | USD | 1,591 | 1,601 | 1,556 | 1,565 | 1,565 | -31 (-1.94%) | 1,319,900 |
3 Dec 2018 | USD | 1,606 | 1,612 | 1,589 | 1,596 | 1,596 | +13 (+0.82%) | 1,111,500 |
30 Nov 2018 | USD | 1,613 | 1,622 | 1,576 | 1,583 | 1,583 | -15 (-0.94%) | 2,959,600 |
29 Nov 2018 | USD | 1,610 | 1,619 | 1,593 | 1,598 | 1,598 | +1 (+0.06%) | 1,208,200 |
28 Nov 2018 | USD | 1,584 | 1,602 | 1,580 | 1,597 | 1,597 | +17 (+1.08%) | 1,020,800 |
27 Nov 2018 | USD | 1,582 | 1,596 | 1,564 | 1,580 | 1,580 | +19 (+1.22%) | 1,000,400 |
26 Nov 2018 | USD | 1,531 | 1,564 | 1,530 | 1,561 | 1,561 | -4 (-0.26%) | 1,364,200 |
23 Nov 2018 | USD | 1,565 | 1,565 | 1,565 | 1,565 | 1,565 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,578 | 1,585 | 1,560 | 1,565 | 1,565 | -9 (-0.57%) | 1,264,100 |
21 Nov 2018 | USD | 1,551 | 1,577 | 1,541 | 1,574 | 1,574 | 0.0 (0.0%) | 1,310,400 |
20 Nov 2018 | USD | 1,562 | 1,574 | 1,553 | 1,574 | 1,574 | -7 (-0.44%) | 1,769,100 |
19 Nov 2018 | USD | 1,584 | 1,589 | 1,558 | 1,581 | 1,581 | +3 (+0.19%) | 1,594,800 |
16 Nov 2018 | USD | 1,570 | 1,605 | 1,559 | 1,578 | 1,578 | -32 (-1.99%) | 2,161,200 |
15 Nov 2018 | USD | 1,620 | 1,626 | 1,603 | 1,610 | 1,610 | -28 (-1.71%) | 1,232,900 |
14 Nov 2018 | USD | 1,632 | 1,642 | 1,622 | 1,638 | 1,638 | +15 (+0.92%) | 1,222,400 |
13 Nov 2018 | USD | 1,608 | 1,632 | 1,608 | 1,623 | 1,623 | -36 (-2.17%) | 2,263,700 |
12 Nov 2018 | USD | 1,667 | 1,670 | 1,656 | 1,659 | 1,659 | -17 (-1.01%) | 1,029,400 |
9 Nov 2018 | USD | 1,703 | 1,705 | 1,670 | 1,676 | 1,676 | -19 (-1.12%) | 1,842,700 |
8 Nov 2018 | USD | 1,694 | 1,714 | 1,690 | 1,695 | 1,695 | +26 (+1.56%) | 1,877,600 |
7 Nov 2018 | USD | 1,643 | 1,689 | 1,628 | 1,669 | 1,669 | -75 (-4.30%) | 4,164,300 |
6 Nov 2018 | USD | 1,722 | 1,754 | 1,721 | 1,744 | 1,744 | +14 (+0.81%) | 1,808,800 |
5 Nov 2018 | USD | 1,702 | 1,740 | 1,701 | 1,730 | 1,730 | -4 (-0.23%) | 1,326,900 |
2 Nov 2018 | USD | 1,711 | 1,745 | 1,709 | 1,734 | 1,734 | +17 (+0.99%) | 1,261,800 |
1 Nov 2018 | USD | 1,707 | 1,726 | 1,697 | 1,717 | 1,717 | +12 (+0.70%) | 1,253,800 |
31 Oct 2018 | USD | 1,681 | 1,711 | 1,672 | 1,705 | 1,705 | +40 (+2.40%) | 1,606,900 |
30 Oct 2018 | USD | 1,642 | 1,681 | 1,639 | 1,665 | 1,665 | +17 (+1.03%) | 2,813,800 |