Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 3,200 | 3,213 | 3,171 | 3,179 | 3,179 | -27 (-0.84%) | 7,209,800 |
26 Oct 2018 | USD | 3,327 | 3,327 | 3,193 | 3,206 | 3,206 | -191 (-5.62%) | 14,530,200 |
25 Oct 2018 | USD | 3,408 | 3,428 | 3,390 | 3,397 | 3,397 | -101 (-2.89%) | 4,954,500 |
24 Oct 2018 | USD | 3,492 | 3,516 | 3,473 | 3,498 | 3,498 | +33 (+0.95%) | 3,598,300 |
23 Oct 2018 | USD | 3,545 | 3,550 | 3,461 | 3,465 | 3,465 | -104 (-2.91%) | 4,416,400 |
22 Oct 2018 | USD | 3,540 | 3,579 | 3,524 | 3,569 | 3,569 | +14 (+0.39%) | 2,935,400 |
19 Oct 2018 | USD | 3,543 | 3,565 | 3,531 | 3,555 | 3,555 | -23 (-0.64%) | 2,547,300 |
18 Oct 2018 | USD | 3,580 | 3,607 | 3,574 | 3,578 | 3,578 | +13 (+0.36%) | 2,859,100 |
17 Oct 2018 | USD | 3,544 | 3,574 | 3,529 | 3,565 | 3,565 | +47 (+1.34%) | 4,102,600 |
16 Oct 2018 | USD | 3,476 | 3,527 | 3,472 | 3,518 | 3,518 | +54 (+1.56%) | 3,621,100 |
15 Oct 2018 | USD | 3,463 | 3,481 | 3,444 | 3,464 | 3,464 | -32 (-0.92%) | 3,787,300 |
12 Oct 2018 | USD | 3,427 | 3,497 | 3,424 | 3,496 | 3,496 | +43 (+1.25%) | 4,570,500 |
11 Oct 2018 | USD | 3,457 | 3,490 | 3,443 | 3,453 | 3,453 | -88 (-2.49%) | 6,013,100 |
10 Oct 2018 | USD | 3,552 | 3,569 | 3,537 | 3,541 | 3,541 | +6 (+0.17%) | 2,508,100 |
9 Oct 2018 | USD | 3,580 | 3,583 | 3,529 | 3,535 | 3,535 | -82 (-2.27%) | 3,971,800 |
8 Oct 2018 | USD | 3,617 | 3,617 | 3,617 | 3,617 | 3,617 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,600 | 3,634 | 3,593 | 3,617 | 3,617 | +7 (+0.19%) | 2,952,900 |
4 Oct 2018 | USD | 3,616 | 3,642 | 3,604 | 3,610 | 3,610 | -7 (-0.19%) | 3,650,000 |
3 Oct 2018 | USD | 3,638 | 3,657 | 3,615 | 3,617 | 3,617 | -54 (-1.47%) | 3,667,600 |
2 Oct 2018 | USD | 3,654 | 3,679 | 3,648 | 3,671 | 3,671 | +39 (+1.07%) | 4,127,000 |
1 Oct 2018 | USD | 3,601 | 3,646 | 3,601 | 3,632 | 3,632 | +22 (+0.61%) | 3,269,400 |
28 Sep 2018 | USD | 3,597 | 3,620 | 3,583 | 3,610 | 3,610 | +36 (+1.01%) | 4,265,800 |
27 Sep 2018 | USD | 3,613 | 3,616 | 3,572 | 3,574 | 3,574 | -44 (-1.22%) | 3,420,000 |
26 Sep 2018 | USD | 3,588 | 3,620 | 3,572 | 3,618 | 3,618 | +34 (+0.95%) | 4,126,200 |
25 Sep 2018 | USD | 3,561 | 3,584 | 3,546 | 3,584 | 3,584 | +24 (+0.67%) | 4,357,900 |
24 Sep 2018 | USD | 3,560 | 3,560 | 3,560 | 3,560 | 3,560 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,535 | 3,564 | 3,535 | 3,560 | 3,560 | +31 (+0.88%) | 5,814,000 |
20 Sep 2018 | USD | 3,548 | 3,556 | 3,510 | 3,529 | 3,529 | -24 (-0.68%) | 3,572,300 |
19 Sep 2018 | USD | 3,554 | 3,575 | 3,529 | 3,553 | 3,553 | +18 (+0.51%) | 3,947,500 |
18 Sep 2018 | USD | 3,458 | 3,543 | 3,457 | 3,535 | 3,535 | +76 (+2.20%) | 4,107,700 |