Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | USD | 3,958 | 4,049 | 3,957 | 4,015 | 4,015 | +75 (+1.90%) | 1,447,300 |
7 Jan 2019 | USD | 4,018 | 4,023 | 3,938 | 3,940 | 3,940 | +54 (+1.39%) | 1,420,500 |
4 Jan 2019 | USD | 3,858 | 3,888 | 3,797 | 3,886 | 3,886 | -70 (-1.77%) | 2,126,200 |
3 Jan 2019 | USD | 3,956 | 3,956 | 3,956 | 3,956 | 3,956 | 0.0 (0.0%) | 0 |
2 Jan 2019 | USD | 3,956 | 3,956 | 3,956 | 3,956 | 3,956 | 0.0 (0.0%) | 0 |
1 Jan 2019 | USD | 3,956 | 3,956 | 3,956 | 3,956 | 3,956 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 3,956 | 3,956 | 3,956 | 3,956 | 3,956 | 0.0 (0.0%) | 0 |
28 Dec 2018 | USD | 3,941 | 3,975 | 3,935 | 3,956 | 3,956 | -6 (-0.15%) | 1,004,700 |
27 Dec 2018 | USD | 4,000 | 4,006 | 3,941 | 3,962 | 3,962 | +85 (+2.19%) | 1,509,800 |
26 Dec 2018 | USD | 3,894 | 3,922 | 3,821 | 3,877 | 3,877 | 0.0 (0.0%) | 1,262,500 |
25 Dec 2018 | USD | 3,903 | 3,927 | 3,817 | 3,877 | 3,877 | -147 (-3.65%) | 2,048,000 |
21 Dec 2018 | USD | 4,075 | 4,092 | 3,990 | 4,024 | 4,024 | -48 (-1.18%) | 1,953,400 |
20 Dec 2018 | USD | 4,130 | 4,133 | 4,051 | 4,072 | 4,072 | -76 (-1.83%) | 1,280,400 |
19 Dec 2018 | USD | 4,208 | 4,216 | 4,125 | 4,148 | 4,148 | -26 (-0.62%) | 1,546,700 |
18 Dec 2018 | USD | 4,182 | 4,193 | 4,158 | 4,174 | 4,174 | -18 (-0.43%) | 1,199,200 |
17 Dec 2018 | USD | 4,237 | 4,240 | 4,185 | 4,192 | 4,192 | -54 (-1.27%) | 1,066,900 |
14 Dec 2018 | USD | 4,252 | 4,291 | 4,215 | 4,246 | 4,246 | -5 (-0.12%) | 1,570,600 |
13 Dec 2018 | USD | 4,281 | 4,292 | 4,227 | 4,251 | 4,251 | +5 (+0.12%) | 1,024,800 |
12 Dec 2018 | USD | 4,211 | 4,280 | 4,199 | 4,246 | 4,246 | +57 (+1.36%) | 1,409,600 |
11 Dec 2018 | USD | 4,239 | 4,239 | 4,148 | 4,189 | 4,189 | -40 (-0.95%) | 1,086,600 |
10 Dec 2018 | USD | 4,202 | 4,243 | 4,183 | 4,229 | 4,229 | -39 (-0.91%) | 915,900 |
7 Dec 2018 | USD | 4,285 | 4,292 | 4,256 | 4,268 | 4,268 | -2 (-0.05%) | 1,204,800 |
6 Dec 2018 | USD | 4,282 | 4,310 | 4,231 | 4,270 | 4,270 | -12 (-0.28%) | 1,582,500 |
5 Dec 2018 | USD | 4,250 | 4,299 | 4,224 | 4,282 | 4,282 | -42 (-0.97%) | 1,097,500 |
4 Dec 2018 | USD | 4,379 | 4,394 | 4,313 | 4,324 | 4,324 | -27 (-0.62%) | 1,301,900 |
3 Dec 2018 | USD | 4,353 | 4,407 | 4,328 | 4,351 | 4,351 | +34 (+0.79%) | 1,274,400 |
30 Nov 2018 | USD | 4,374 | 4,411 | 4,315 | 4,317 | 4,317 | -37 (-0.85%) | 2,778,400 |
29 Nov 2018 | USD | 4,436 | 4,441 | 4,331 | 4,354 | 4,354 | -56 (-1.27%) | 1,570,400 |
28 Nov 2018 | USD | 4,345 | 4,414 | 4,344 | 4,410 | 4,410 | +88 (+2.04%) | 1,845,400 |
27 Nov 2018 | USD | 4,336 | 4,349 | 4,310 | 4,322 | 4,322 | +14 (+0.32%) | 1,663,200 |