Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 5,567 | 5,587 | 5,468 | 5,537 | 5,537 | +60 (+1.10%) | 1,387,500 |
12 Dec 2018 | USD | 5,330 | 5,486 | 5,295 | 5,477 | 5,477 | +158 (+2.97%) | 1,880,400 |
11 Dec 2018 | USD | 5,399 | 5,407 | 5,220 | 5,319 | 5,319 | -101 (-1.86%) | 2,048,500 |
10 Dec 2018 | USD | 5,430 | 5,468 | 5,343 | 5,420 | 5,420 | -148 (-2.66%) | 1,336,700 |
7 Dec 2018 | USD | 5,551 | 5,598 | 5,441 | 5,568 | 5,568 | +154 (+2.84%) | 1,768,800 |
6 Dec 2018 | USD | 5,515 | 5,543 | 5,377 | 5,414 | 5,414 | -142 (-2.56%) | 2,049,000 |
5 Dec 2018 | USD | 5,605 | 5,702 | 5,512 | 5,556 | 5,556 | -88 (-1.56%) | 2,196,600 |
4 Dec 2018 | USD | 5,788 | 5,821 | 5,641 | 5,644 | 5,644 | -11 (-0.19%) | 2,197,400 |
3 Dec 2018 | USD | 5,780 | 5,802 | 5,604 | 5,655 | 5,655 | 0.0 (0.0%) | 2,745,400 |
30 Nov 2018 | USD | 5,520 | 5,709 | 5,501 | 5,655 | 5,655 | +174 (+3.17%) | 3,078,100 |
29 Nov 2018 | USD | 5,232 | 5,504 | 5,221 | 5,481 | 5,481 | +203 (+3.85%) | 2,877,100 |
28 Nov 2018 | USD | 5,427 | 5,427 | 5,254 | 5,278 | 5,278 | -160 (-2.94%) | 2,098,000 |
27 Nov 2018 | USD | 5,480 | 5,505 | 5,397 | 5,438 | 5,438 | -5 (-0.09%) | 1,340,600 |
26 Nov 2018 | USD | 5,374 | 5,450 | 5,353 | 5,443 | 5,443 | +98 (+1.83%) | 1,792,300 |
23 Nov 2018 | USD | 5,345 | 5,345 | 5,345 | 5,345 | 5,345 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 5,264 | 5,360 | 5,246 | 5,345 | 5,345 | +70 (+1.33%) | 1,128,000 |
21 Nov 2018 | USD | 5,217 | 5,287 | 5,202 | 5,275 | 5,275 | -55 (-1.03%) | 1,073,200 |
20 Nov 2018 | USD | 5,272 | 5,376 | 5,264 | 5,330 | 5,330 | -7 (-0.13%) | 1,039,000 |
19 Nov 2018 | USD | 5,266 | 5,359 | 5,265 | 5,337 | 5,337 | +15 (+0.28%) | 1,106,200 |
16 Nov 2018 | USD | 5,357 | 5,397 | 5,287 | 5,322 | 5,322 | -24 (-0.45%) | 1,141,500 |
15 Nov 2018 | USD | 5,348 | 5,387 | 5,302 | 5,346 | 5,346 | -28 (-0.52%) | 1,164,900 |
14 Nov 2018 | USD | 5,261 | 5,390 | 5,259 | 5,374 | 5,374 | +142 (+2.71%) | 1,581,700 |
13 Nov 2018 | USD | 5,310 | 5,339 | 5,185 | 5,232 | 5,232 | -193 (-3.56%) | 1,793,500 |
12 Nov 2018 | USD | 5,442 | 5,494 | 5,386 | 5,425 | 5,425 | -77 (-1.40%) | 932,600 |
9 Nov 2018 | USD | 5,382 | 5,516 | 5,382 | 5,502 | 5,502 | +132 (+2.46%) | 2,000,800 |
8 Nov 2018 | USD | 5,522 | 5,600 | 5,357 | 5,370 | 5,370 | -108 (-1.97%) | 2,149,900 |
7 Nov 2018 | USD | 5,527 | 5,639 | 5,456 | 5,478 | 5,478 | -27 (-0.49%) | 2,475,300 |
6 Nov 2018 | USD | 5,350 | 5,527 | 5,343 | 5,505 | 5,505 | +186 (+3.50%) | 1,886,600 |
5 Nov 2018 | USD | 5,466 | 5,474 | 5,307 | 5,319 | 5,319 | -182 (-3.31%) | 1,638,600 |
2 Nov 2018 | USD | 5,143 | 5,518 | 5,056 | 5,501 | 5,501 | -142 (-2.52%) | 4,378,500 |