Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | USD | 4,320 | 4,326 | 4,271 | 4,308 | 4,308 | -14 (-0.32%) | 1,110,300 |
23 Nov 2018 | USD | 4,322 | 4,322 | 4,322 | 4,322 | 4,322 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 4,303 | 4,322 | 4,270 | 4,322 | 4,322 | +9 (+0.21%) | 883,600 |
21 Nov 2018 | USD | 4,279 | 4,325 | 4,263 | 4,313 | 4,313 | -7 (-0.16%) | 995,600 |
20 Nov 2018 | USD | 4,259 | 4,327 | 4,245 | 4,320 | 4,320 | +34 (+0.79%) | 1,152,300 |
19 Nov 2018 | USD | 4,278 | 4,291 | 4,252 | 4,286 | 4,286 | -12 (-0.28%) | 883,700 |
16 Nov 2018 | USD | 4,275 | 4,316 | 4,266 | 4,298 | 4,298 | +45 (+1.06%) | 1,145,900 |
15 Nov 2018 | USD | 4,265 | 4,270 | 4,204 | 4,253 | 4,253 | -17 (-0.40%) | 845,300 |
14 Nov 2018 | USD | 4,299 | 4,307 | 4,257 | 4,270 | 4,270 | -14 (-0.33%) | 947,100 |
13 Nov 2018 | USD | 4,248 | 4,291 | 4,206 | 4,284 | 4,284 | -38 (-0.88%) | 1,148,300 |
12 Nov 2018 | USD | 4,269 | 4,327 | 4,269 | 4,322 | 4,322 | +13 (+0.30%) | 693,700 |
9 Nov 2018 | USD | 4,309 | 4,329 | 4,293 | 4,309 | 4,309 | 0.0 (0.0%) | 939,800 |
8 Nov 2018 | USD | 4,327 | 4,344 | 4,296 | 4,309 | 4,309 | +61 (+1.44%) | 1,243,900 |
7 Nov 2018 | USD | 4,260 | 4,327 | 4,222 | 4,248 | 4,248 | -24 (-0.56%) | 1,564,300 |
6 Nov 2018 | USD | 4,250 | 4,312 | 4,246 | 4,272 | 4,272 | +5 (+0.12%) | 1,270,200 |
5 Nov 2018 | USD | 4,134 | 4,297 | 4,133 | 4,267 | 4,267 | +109 (+2.62%) | 2,549,000 |
2 Nov 2018 | USD | 4,061 | 4,184 | 4,050 | 4,158 | 4,158 | +127 (+3.15%) | 2,319,000 |
1 Nov 2018 | USD | 4,017 | 4,070 | 3,994 | 4,031 | 4,031 | +42 (+1.05%) | 1,812,800 |
31 Oct 2018 | USD | 3,983 | 4,134 | 3,891 | 3,989 | 3,989 | +5 (+0.13%) | 3,198,000 |
30 Oct 2018 | USD | 3,970 | 4,017 | 3,960 | 3,984 | 3,984 | -10 (-0.25%) | 1,258,200 |
29 Oct 2018 | USD | 4,063 | 4,083 | 3,982 | 3,994 | 3,994 | -28 (-0.70%) | 1,157,300 |
26 Oct 2018 | USD | 4,077 | 4,091 | 3,983 | 4,022 | 4,022 | +12 (+0.30%) | 1,424,000 |
25 Oct 2018 | USD | 4,010 | 4,048 | 3,987 | 4,010 | 4,010 | -77 (-1.88%) | 1,599,800 |
24 Oct 2018 | USD | 4,150 | 4,160 | 4,045 | 4,087 | 4,087 | -24 (-0.58%) | 1,464,400 |
23 Oct 2018 | USD | 4,200 | 4,200 | 4,094 | 4,111 | 4,111 | -113 (-2.68%) | 1,608,100 |
22 Oct 2018 | USD | 4,301 | 4,301 | 4,186 | 4,224 | 4,224 | -94 (-2.18%) | 1,760,900 |
19 Oct 2018 | USD | 4,264 | 4,325 | 4,251 | 4,318 | 4,318 | 0.0 (0.0%) | 977,800 |
18 Oct 2018 | USD | 4,373 | 4,373 | 4,305 | 4,318 | 4,318 | -32 (-0.74%) | 1,113,100 |
17 Oct 2018 | USD | 4,366 | 4,378 | 4,323 | 4,350 | 4,350 | +14 (+0.32%) | 1,061,200 |
16 Oct 2018 | USD | 4,260 | 4,340 | 4,256 | 4,336 | 4,336 | +68 (+1.59%) | 1,040,700 |