Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | USD | 4,455 | 4,475 | 4,390 | 4,435 | 4,435 | -95 (-2.10%) | 619,300 |
4 Dec 2018 | USD | 4,595 | 4,600 | 4,510 | 4,530 | 4,530 | -80 (-1.74%) | 671,100 |
3 Dec 2018 | USD | 4,550 | 4,625 | 4,540 | 4,610 | 4,610 | +120 (+2.67%) | 611,300 |
30 Nov 2018 | USD | 4,510 | 4,530 | 4,455 | 4,490 | 4,490 | -60 (-1.32%) | 2,306,900 |
29 Nov 2018 | USD | 4,610 | 4,610 | 4,545 | 4,550 | 4,550 | -45 (-0.98%) | 716,700 |
28 Nov 2018 | USD | 4,545 | 4,620 | 4,515 | 4,595 | 4,595 | +55 (+1.21%) | 1,020,200 |
27 Nov 2018 | USD | 4,455 | 4,550 | 4,450 | 4,540 | 4,540 | +110 (+2.48%) | 805,500 |
26 Nov 2018 | USD | 4,400 | 4,445 | 4,390 | 4,430 | 4,430 | +50 (+1.14%) | 521,100 |
23 Nov 2018 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 4,340 | 4,385 | 4,330 | 4,380 | 4,380 | +35 (+0.81%) | 539,600 |
21 Nov 2018 | USD | 4,385 | 4,395 | 4,310 | 4,345 | 4,345 | -110 (-2.47%) | 611,300 |
20 Nov 2018 | USD | 4,380 | 4,475 | 4,365 | 4,455 | 4,455 | +40 (+0.91%) | 838,400 |
19 Nov 2018 | USD | 4,350 | 4,435 | 4,345 | 4,415 | 4,415 | +45 (+1.03%) | 750,900 |
16 Nov 2018 | USD | 4,335 | 4,410 | 4,335 | 4,370 | 4,370 | +30 (+0.69%) | 870,200 |
15 Nov 2018 | USD | 4,350 | 4,380 | 4,315 | 4,340 | 4,340 | +5 (+0.12%) | 579,700 |
14 Nov 2018 | USD | 4,290 | 4,385 | 4,285 | 4,335 | 4,335 | +65 (+1.52%) | 561,900 |
13 Nov 2018 | USD | 4,325 | 4,340 | 4,240 | 4,270 | 4,270 | -125 (-2.84%) | 668,100 |
12 Nov 2018 | USD | 4,370 | 4,415 | 4,355 | 4,395 | 4,395 | -5 (-0.11%) | 442,600 |
9 Nov 2018 | USD | 4,395 | 4,440 | 4,375 | 4,400 | 4,400 | +50 (+1.15%) | 861,400 |
8 Nov 2018 | USD | 4,370 | 4,410 | 4,340 | 4,350 | 4,350 | +30 (+0.69%) | 812,400 |
7 Nov 2018 | USD | 4,350 | 4,425 | 4,300 | 4,320 | 4,320 | -10 (-0.23%) | 828,800 |
6 Nov 2018 | USD | 4,255 | 4,365 | 4,225 | 4,330 | 4,330 | +50 (+1.17%) | 766,500 |
5 Nov 2018 | USD | 4,335 | 4,340 | 4,265 | 4,280 | 4,280 | -95 (-2.17%) | 696,100 |
2 Nov 2018 | USD | 4,235 | 4,400 | 4,205 | 4,375 | 4,375 | +140 (+3.31%) | 1,048,200 |
1 Nov 2018 | USD | 4,305 | 4,335 | 4,195 | 4,235 | 4,235 | -200 (-4.51%) | 1,477,500 |
31 Oct 2018 | USD | 4,460 | 4,585 | 4,285 | 4,435 | 4,435 | 0.0 (0.0%) | 2,118,600 |
30 Oct 2018 | USD | 4,460 | 4,505 | 4,420 | 4,435 | 4,435 | -15 (-0.34%) | 1,370,500 |
29 Oct 2018 | USD | 4,500 | 4,560 | 4,440 | 4,450 | 4,450 | -30 (-0.67%) | 544,500 |
26 Oct 2018 | USD | 4,500 | 4,530 | 4,440 | 4,480 | 4,480 | +20 (+0.45%) | 735,200 |
25 Oct 2018 | USD | 4,440 | 4,515 | 4,430 | 4,460 | 4,460 | -95 (-2.09%) | 637,100 |