Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 1,644 | 1,656 | 1,631 | 1,648 | 1,648 | +16 (+0.98%) | 1,291,300 |
26 Oct 2018 | USD | 1,628 | 1,641 | 1,611 | 1,632 | 1,632 | -3 (-0.18%) | 2,130,900 |
25 Oct 2018 | USD | 1,626 | 1,647 | 1,621 | 1,635 | 1,635 | -31 (-1.86%) | 1,469,600 |
24 Oct 2018 | USD | 1,664 | 1,682 | 1,648 | 1,666 | 1,666 | -4 (-0.24%) | 1,714,100 |
23 Oct 2018 | USD | 1,668 | 1,677 | 1,640 | 1,670 | 1,670 | +5 (+0.30%) | 1,580,200 |
22 Oct 2018 | USD | 1,650 | 1,678 | 1,625 | 1,665 | 1,665 | -8 (-0.48%) | 1,643,500 |
19 Oct 2018 | USD | 1,685 | 1,690 | 1,669 | 1,673 | 1,673 | -40 (-2.34%) | 1,494,000 |
18 Oct 2018 | USD | 1,738 | 1,747 | 1,712 | 1,713 | 1,713 | -27 (-1.55%) | 1,081,200 |
17 Oct 2018 | USD | 1,735 | 1,759 | 1,732 | 1,740 | 1,740 | +10 (+0.58%) | 1,359,700 |
16 Oct 2018 | USD | 1,705 | 1,732 | 1,695 | 1,730 | 1,730 | +11 (+0.64%) | 1,441,200 |
15 Oct 2018 | USD | 1,732 | 1,744 | 1,715 | 1,719 | 1,719 | -24 (-1.38%) | 1,538,400 |
12 Oct 2018 | USD | 1,715 | 1,747 | 1,713 | 1,743 | 1,743 | +5 (+0.29%) | 1,609,500 |
11 Oct 2018 | USD | 1,733 | 1,744 | 1,718 | 1,738 | 1,738 | -53 (-2.96%) | 1,965,100 |
10 Oct 2018 | USD | 1,813 | 1,830 | 1,783 | 1,791 | 1,791 | -22 (-1.21%) | 1,499,200 |
9 Oct 2018 | USD | 1,841 | 1,854 | 1,812 | 1,813 | 1,813 | -53 (-2.84%) | 1,595,200 |
8 Oct 2018 | USD | 1,866 | 1,866 | 1,866 | 1,866 | 1,866 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 1,877 | 1,882 | 1,841 | 1,866 | 1,866 | -31 (-1.63%) | 1,578,500 |
4 Oct 2018 | USD | 1,889 | 1,908 | 1,884 | 1,897 | 1,897 | +18 (+0.96%) | 1,721,800 |
3 Oct 2018 | USD | 1,869 | 1,894 | 1,864 | 1,879 | 1,879 | -4 (-0.21%) | 992,800 |
2 Oct 2018 | USD | 1,873 | 1,905 | 1,873 | 1,883 | 1,883 | +28 (+1.51%) | 1,838,000 |
1 Oct 2018 | USD | 1,872 | 1,873 | 1,851 | 1,855 | 1,855 | -2 (-0.11%) | 1,287,500 |
28 Sep 2018 | USD | 1,876 | 1,890 | 1,849 | 1,857 | 1,857 | +4 (+0.22%) | 1,400,100 |
27 Sep 2018 | USD | 1,865 | 1,891 | 1,851 | 1,853 | 1,853 | -26 (-1.38%) | 1,645,100 |
26 Sep 2018 | USD | 1,854 | 1,880 | 1,832 | 1,879 | 1,879 | +14 (+0.75%) | 1,767,000 |
25 Sep 2018 | USD | 1,840 | 1,865 | 1,832 | 1,865 | 1,865 | +17 (+0.92%) | 1,412,700 |
24 Sep 2018 | USD | 1,848 | 1,848 | 1,848 | 1,848 | 1,848 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 1,863 | 1,865 | 1,840 | 1,848 | 1,848 | -15 (-0.81%) | 1,960,200 |
20 Sep 2018 | USD | 1,864 | 1,873 | 1,855 | 1,863 | 1,863 | +3 (+0.16%) | 1,147,100 |
19 Sep 2018 | USD | 1,874 | 1,883 | 1,853 | 1,860 | 1,860 | -10 (-0.53%) | 1,626,500 |
18 Sep 2018 | USD | 1,845 | 1,874 | 1,836 | 1,870 | 1,870 | +11 (+0.59%) | 1,416,000 |