Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2018 | USD | 5,733 | 5,733 | 5,532 | 5,643 | 5,643 | -7 (-0.12%) | 2,316,400 |
31 Oct 2018 | USD | 5,590 | 5,650 | 5,528 | 5,650 | 5,650 | +112 (+2.02%) | 2,184,300 |
30 Oct 2018 | USD | 5,405 | 5,555 | 5,367 | 5,538 | 5,538 | +112 (+2.06%) | 4,377,200 |
29 Oct 2018 | USD | 5,592 | 5,650 | 5,423 | 5,426 | 5,426 | -151 (-2.71%) | 2,363,500 |
26 Oct 2018 | USD | 5,555 | 5,693 | 5,527 | 5,577 | 5,577 | +185 (+3.43%) | 4,485,900 |
25 Oct 2018 | USD | 5,473 | 5,519 | 5,374 | 5,392 | 5,392 | -177 (-3.18%) | 2,205,500 |
24 Oct 2018 | USD | 5,620 | 5,637 | 5,525 | 5,569 | 5,569 | -31 (-0.55%) | 1,803,900 |
23 Oct 2018 | USD | 5,655 | 5,670 | 5,580 | 5,600 | 5,600 | -82 (-1.44%) | 1,829,600 |
22 Oct 2018 | USD | 5,704 | 5,741 | 5,596 | 5,682 | 5,682 | -22 (-0.39%) | 2,156,700 |
19 Oct 2018 | USD | 5,697 | 5,720 | 5,637 | 5,704 | 5,704 | -73 (-1.26%) | 1,841,000 |
18 Oct 2018 | USD | 5,840 | 5,868 | 5,745 | 5,777 | 5,777 | -33 (-0.57%) | 1,806,400 |
17 Oct 2018 | USD | 5,915 | 5,938 | 5,782 | 5,810 | 5,810 | -64 (-1.09%) | 2,345,200 |
16 Oct 2018 | USD | 5,871 | 5,915 | 5,807 | 5,874 | 5,874 | +99 (+1.71%) | 2,159,700 |
15 Oct 2018 | USD | 5,863 | 5,887 | 5,764 | 5,775 | 5,775 | -128 (-2.17%) | 2,590,900 |
12 Oct 2018 | USD | 5,882 | 5,948 | 5,856 | 5,903 | 5,903 | +22 (+0.37%) | 2,830,300 |
11 Oct 2018 | USD | 5,764 | 5,898 | 5,744 | 5,881 | 5,881 | -96 (-1.61%) | 3,574,200 |
10 Oct 2018 | USD | 6,081 | 6,104 | 5,959 | 5,977 | 5,977 | -94 (-1.55%) | 2,549,700 |
9 Oct 2018 | USD | 6,083 | 6,126 | 6,031 | 6,071 | 6,071 | -129 (-2.08%) | 2,996,400 |
8 Oct 2018 | USD | 6,200 | 6,200 | 6,200 | 6,200 | 6,200 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 6,307 | 6,327 | 6,200 | 6,200 | 6,200 | -189 (-2.96%) | 3,286,100 |
4 Oct 2018 | USD | 6,459 | 6,461 | 6,337 | 6,389 | 6,389 | -41 (-0.64%) | 2,491,900 |
3 Oct 2018 | USD | 6,489 | 6,498 | 6,403 | 6,430 | 6,430 | -88 (-1.35%) | 2,122,500 |
2 Oct 2018 | USD | 6,512 | 6,626 | 6,483 | 6,518 | 6,518 | +38 (+0.59%) | 2,714,300 |
1 Oct 2018 | USD | 6,443 | 6,539 | 6,437 | 6,480 | 6,480 | -28 (-0.43%) | 2,149,800 |
28 Sep 2018 | USD | 6,600 | 6,671 | 6,433 | 6,508 | 6,508 | -124 (-1.87%) | 4,079,100 |
27 Sep 2018 | USD | 6,614 | 6,746 | 6,614 | 6,632 | 6,632 | +54 (+0.82%) | 3,120,200 |
26 Sep 2018 | USD | 6,698 | 6,791 | 6,574 | 6,578 | 6,578 | -307 (-4.46%) | 5,838,400 |
25 Sep 2018 | USD | 7,052 | 7,066 | 6,839 | 6,885 | 6,885 | -221 (-3.11%) | 3,413,000 |
24 Sep 2018 | USD | 7,106 | 7,106 | 7,106 | 7,106 | 7,106 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 7,043 | 7,132 | 7,000 | 7,106 | 7,106 | +64 (+0.91%) | 1,825,800 |