Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 3,125 | 3,137 | 3,111 | 3,120 | 3,120 | -50 (-1.58%) | 4,308,600 |
7 Dec 2018 | USD | 3,178 | 3,194 | 3,148 | 3,170 | 3,170 | +22 (+0.70%) | 5,344,500 |
6 Dec 2018 | USD | 3,181 | 3,188 | 3,140 | 3,148 | 3,148 | -44 (-1.38%) | 6,611,100 |
5 Dec 2018 | USD | 3,201 | 3,206 | 3,176 | 3,192 | 3,192 | -31 (-0.96%) | 5,528,200 |
4 Dec 2018 | USD | 3,278 | 3,286 | 3,222 | 3,223 | 3,223 | -47 (-1.44%) | 4,887,900 |
3 Dec 2018 | USD | 3,255 | 3,283 | 3,238 | 3,270 | 3,270 | +50 (+1.55%) | 4,393,300 |
30 Nov 2018 | USD | 3,245 | 3,269 | 3,220 | 3,220 | 3,220 | -42 (-1.29%) | 7,565,200 |
29 Nov 2018 | USD | 3,289 | 3,296 | 3,260 | 3,262 | 3,262 | +15 (+0.46%) | 3,187,200 |
28 Nov 2018 | USD | 3,217 | 3,252 | 3,215 | 3,247 | 3,247 | +36 (+1.12%) | 4,222,600 |
27 Nov 2018 | USD | 3,224 | 3,235 | 3,205 | 3,211 | 3,211 | +14 (+0.44%) | 3,223,900 |
26 Nov 2018 | USD | 3,197 | 3,209 | 3,183 | 3,197 | 3,197 | +8 (+0.25%) | 2,880,500 |
23 Nov 2018 | USD | 3,189 | 3,189 | 3,189 | 3,189 | 3,189 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 3,180 | 3,199 | 3,176 | 3,189 | 3,189 | +8 (+0.25%) | 2,533,100 |
21 Nov 2018 | USD | 3,175 | 3,190 | 3,160 | 3,181 | 3,181 | -22 (-0.69%) | 3,870,000 |
20 Nov 2018 | USD | 3,201 | 3,220 | 3,196 | 3,203 | 3,203 | -36 (-1.11%) | 3,795,900 |
19 Nov 2018 | USD | 3,217 | 3,252 | 3,217 | 3,239 | 3,239 | +22 (+0.68%) | 2,357,500 |
16 Nov 2018 | USD | 3,239 | 3,248 | 3,207 | 3,217 | 3,217 | -9 (-0.28%) | 5,076,600 |
15 Nov 2018 | USD | 3,238 | 3,241 | 3,211 | 3,226 | 3,226 | -38 (-1.16%) | 4,399,900 |
14 Nov 2018 | USD | 3,250 | 3,271 | 3,238 | 3,264 | 3,264 | +11 (+0.34%) | 3,205,400 |
13 Nov 2018 | USD | 3,240 | 3,263 | 3,221 | 3,253 | 3,253 | -45 (-1.36%) | 4,574,500 |
12 Nov 2018 | USD | 3,266 | 3,304 | 3,257 | 3,298 | 3,298 | +23 (+0.70%) | 2,712,200 |
9 Nov 2018 | USD | 3,290 | 3,340 | 3,267 | 3,275 | 3,275 | +9 (+0.28%) | 4,940,200 |
8 Nov 2018 | USD | 3,248 | 3,276 | 3,238 | 3,266 | 3,266 | +58 (+1.81%) | 3,410,200 |
7 Nov 2018 | USD | 3,236 | 3,264 | 3,201 | 3,208 | 3,208 | -42 (-1.29%) | 4,798,900 |
6 Nov 2018 | USD | 3,250 | 3,259 | 3,235 | 3,250 | 3,250 | +13 (+0.40%) | 2,893,100 |
5 Nov 2018 | USD | 3,250 | 3,276 | 3,228 | 3,237 | 3,237 | -43 (-1.31%) | 3,862,000 |
2 Nov 2018 | USD | 3,250 | 3,300 | 3,238 | 3,280 | 3,280 | +22 (+0.68%) | 5,133,700 |
1 Nov 2018 | USD | 3,210 | 3,310 | 3,203 | 3,258 | 3,258 | +36 (+1.12%) | 6,080,100 |
31 Oct 2018 | USD | 3,213 | 3,231 | 3,181 | 3,222 | 3,222 | -21 (-0.65%) | 8,447,800 |
30 Oct 2018 | USD | 3,146 | 3,257 | 3,139 | 3,243 | 3,243 | +64 (+2.01%) | 6,253,700 |