Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 1,260 | 1,268 | 1,252 | 1,261 | 1,261 | +2 (+0.16%) | 1,923,600 |
12 Dec 2018 | USD | 1,260 | 1,267 | 1,257 | 1,259 | 1,259 | +3 (+0.24%) | 2,332,600 |
11 Dec 2018 | USD | 1,263 | 1,265 | 1,244 | 1,256 | 1,256 | -5 (-0.40%) | 2,509,800 |
10 Dec 2018 | USD | 1,260 | 1,265 | 1,252 | 1,261 | 1,261 | -11 (-0.86%) | 2,068,600 |
7 Dec 2018 | USD | 1,282 | 1,283 | 1,267 | 1,272 | 1,272 | -8 (-0.63%) | 2,132,300 |
6 Dec 2018 | USD | 1,282 | 1,285 | 1,272 | 1,280 | 1,280 | -11 (-0.85%) | 2,422,900 |
5 Dec 2018 | USD | 1,292 | 1,300 | 1,281 | 1,291 | 1,291 | -13 (-1.00%) | 2,004,100 |
4 Dec 2018 | USD | 1,324 | 1,325 | 1,296 | 1,304 | 1,304 | -29 (-2.18%) | 2,284,600 |
3 Dec 2018 | USD | 1,331 | 1,335 | 1,323 | 1,333 | 1,333 | +7 (+0.53%) | 1,332,900 |
30 Nov 2018 | USD | 1,324 | 1,331 | 1,317 | 1,326 | 1,326 | +9 (+0.68%) | 4,849,900 |
29 Nov 2018 | USD | 1,315 | 1,327 | 1,314 | 1,317 | 1,317 | +10 (+0.77%) | 1,761,600 |
28 Nov 2018 | USD | 1,314 | 1,318 | 1,299 | 1,307 | 1,307 | 0.0 (0.0%) | 1,728,800 |
27 Nov 2018 | USD | 1,305 | 1,312 | 1,302 | 1,307 | 1,307 | +5 (+0.38%) | 1,308,600 |
26 Nov 2018 | USD | 1,305 | 1,305 | 1,296 | 1,302 | 1,302 | +2 (+0.15%) | 1,382,400 |
23 Nov 2018 | USD | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 1,295 | 1,303 | 1,288 | 1,300 | 1,300 | -4 (-0.31%) | 1,791,300 |
21 Nov 2018 | USD | 1,295 | 1,307 | 1,293 | 1,304 | 1,304 | -20 (-1.51%) | 1,713,000 |
20 Nov 2018 | USD | 1,320 | 1,330 | 1,314 | 1,324 | 1,324 | +4 (+0.30%) | 1,240,300 |
19 Nov 2018 | USD | 1,331 | 1,334 | 1,308 | 1,320 | 1,320 | -10 (-0.75%) | 1,740,100 |
16 Nov 2018 | USD | 1,319 | 1,337 | 1,314 | 1,330 | 1,330 | -2 (-0.15%) | 1,637,900 |
15 Nov 2018 | USD | 1,324 | 1,340 | 1,323 | 1,332 | 1,332 | +4 (+0.30%) | 1,832,100 |
14 Nov 2018 | USD | 1,325 | 1,347 | 1,320 | 1,328 | 1,328 | +6 (+0.45%) | 1,849,600 |
13 Nov 2018 | USD | 1,331 | 1,334 | 1,317 | 1,322 | 1,322 | -25 (-1.86%) | 1,922,500 |
12 Nov 2018 | USD | 1,353 | 1,360 | 1,344 | 1,347 | 1,347 | -6 (-0.44%) | 937,300 |
9 Nov 2018 | USD | 1,341 | 1,355 | 1,341 | 1,353 | 1,353 | +14 (+1.05%) | 1,619,200 |
8 Nov 2018 | USD | 1,333 | 1,348 | 1,332 | 1,339 | 1,339 | +23 (+1.75%) | 1,371,200 |
7 Nov 2018 | USD | 1,325 | 1,340 | 1,312 | 1,316 | 1,316 | -6 (-0.45%) | 1,440,000 |
6 Nov 2018 | USD | 1,307 | 1,331 | 1,307 | 1,322 | 1,322 | +19 (+1.46%) | 1,095,300 |
5 Nov 2018 | USD | 1,302 | 1,310 | 1,299 | 1,303 | 1,303 | -3 (-0.23%) | 1,039,900 |
2 Nov 2018 | USD | 1,308 | 1,313 | 1,293 | 1,306 | 1,306 | -7 (-0.53%) | 2,106,500 |