Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | USD | 4,580 | 4,590 | 4,510 | 4,555 | 4,555 | +45 (+1.00%) | 504,200 |
23 Oct 2018 | USD | 4,555 | 4,580 | 4,510 | 4,510 | 4,510 | -115 (-2.49%) | 725,200 |
22 Oct 2018 | USD | 4,640 | 4,665 | 4,585 | 4,625 | 4,625 | -15 (-0.32%) | 705,500 |
19 Oct 2018 | USD | 4,640 | 4,655 | 4,590 | 4,640 | 4,640 | -55 (-1.17%) | 715,900 |
18 Oct 2018 | USD | 4,715 | 4,720 | 4,680 | 4,695 | 4,695 | -45 (-0.95%) | 744,900 |
17 Oct 2018 | USD | 4,770 | 4,770 | 4,705 | 4,740 | 4,740 | +10 (+0.21%) | 742,200 |
16 Oct 2018 | USD | 4,675 | 4,745 | 4,670 | 4,730 | 4,730 | +30 (+0.64%) | 553,900 |
15 Oct 2018 | USD | 4,805 | 4,820 | 4,695 | 4,700 | 4,700 | -200 (-4.08%) | 880,200 |
12 Oct 2018 | USD | 4,840 | 4,920 | 4,810 | 4,900 | 4,900 | +45 (+0.93%) | 566,500 |
11 Oct 2018 | USD | 4,800 | 4,865 | 4,785 | 4,855 | 4,855 | -130 (-2.61%) | 842,400 |
10 Oct 2018 | USD | 5,030 | 5,040 | 4,955 | 4,985 | 4,985 | +20 (+0.40%) | 757,300 |
9 Oct 2018 | USD | 5,060 | 5,100 | 4,930 | 4,965 | 4,965 | -225 (-4.34%) | 1,098,800 |
8 Oct 2018 | USD | 5,190 | 5,190 | 5,190 | 5,190 | 5,190 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 5,190 | 5,250 | 5,180 | 5,190 | 5,190 | -130 (-2.44%) | 739,000 |
4 Oct 2018 | USD | 5,380 | 5,400 | 5,250 | 5,320 | 5,320 | 0.0 (0.0%) | 813,400 |
3 Oct 2018 | USD | 5,390 | 5,410 | 5,310 | 5,320 | 5,320 | -130 (-2.39%) | 741,600 |
2 Oct 2018 | USD | 5,410 | 5,560 | 5,410 | 5,450 | 5,450 | +170 (+3.22%) | 1,048,600 |
1 Oct 2018 | USD | 5,340 | 5,370 | 5,240 | 5,280 | 5,280 | -250 (-4.52%) | 1,101,600 |
28 Sep 2018 | USD | 5,580 | 5,590 | 5,490 | 5,530 | 5,530 | +20 (+0.36%) | 709,500 |
27 Sep 2018 | USD | 5,570 | 5,630 | 5,450 | 5,510 | 5,510 | +30 (+0.55%) | 726,800 |
26 Sep 2018 | USD | 5,460 | 5,500 | 5,400 | 5,480 | 5,480 | -90 (-1.62%) | 811,000 |
25 Sep 2018 | USD | 5,440 | 5,570 | 5,390 | 5,570 | 5,570 | +130 (+2.39%) | 975,600 |
24 Sep 2018 | USD | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 5,440 | 5,450 | 5,360 | 5,440 | 5,440 | +50 (+0.93%) | 938,000 |
20 Sep 2018 | USD | 5,400 | 5,400 | 5,340 | 5,390 | 5,390 | +50 (+0.94%) | 566,600 |
19 Sep 2018 | USD | 5,340 | 5,380 | 5,300 | 5,340 | 5,340 | +100 (+1.91%) | 624,500 |
18 Sep 2018 | USD | 5,120 | 5,270 | 5,110 | 5,240 | 5,240 | +90 (+1.75%) | 573,400 |
17 Sep 2018 | USD | 5,150 | 5,150 | 5,150 | 5,150 | 5,150 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 5,130 | 5,180 | 5,110 | 5,150 | 5,150 | +30 (+0.59%) | 660,800 |
13 Sep 2018 | USD | 5,070 | 5,160 | 5,060 | 5,120 | 5,120 | +70 (+1.39%) | 512,100 |