Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 3,905 | 3,910 | 3,820 | 3,835 | 3,835 | -165 (-4.13%) | 680,500 |
24 Oct 2018 | USD | 4,040 | 4,040 | 3,945 | 4,000 | 4,000 | +10 (+0.25%) | 655,500 |
23 Oct 2018 | USD | 4,065 | 4,065 | 3,980 | 3,990 | 3,990 | -135 (-3.27%) | 667,800 |
22 Oct 2018 | USD | 4,090 | 4,160 | 4,055 | 4,125 | 4,125 | +15 (+0.36%) | 465,800 |
19 Oct 2018 | USD | 4,070 | 4,110 | 4,020 | 4,110 | 4,110 | -30 (-0.72%) | 583,600 |
18 Oct 2018 | USD | 4,165 | 4,190 | 4,140 | 4,140 | 4,140 | -35 (-0.84%) | 468,600 |
17 Oct 2018 | USD | 4,195 | 4,235 | 4,150 | 4,175 | 4,175 | -20 (-0.48%) | 626,100 |
16 Oct 2018 | USD | 4,095 | 4,200 | 4,090 | 4,195 | 4,195 | +80 (+1.94%) | 694,800 |
15 Oct 2018 | USD | 4,095 | 4,130 | 4,050 | 4,115 | 4,115 | -40 (-0.96%) | 790,700 |
12 Oct 2018 | USD | 4,055 | 4,155 | 4,055 | 4,155 | 4,155 | +30 (+0.73%) | 1,161,200 |
11 Oct 2018 | USD | 4,225 | 4,230 | 4,095 | 4,125 | 4,125 | -255 (-5.82%) | 1,046,700 |
10 Oct 2018 | USD | 4,385 | 4,410 | 4,335 | 4,380 | 4,380 | +10 (+0.23%) | 696,000 |
9 Oct 2018 | USD | 4,380 | 4,385 | 4,325 | 4,370 | 4,370 | -30 (-0.68%) | 691,600 |
8 Oct 2018 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 4,345 | 4,425 | 4,335 | 4,400 | 4,400 | +10 (+0.23%) | 740,400 |
4 Oct 2018 | USD | 4,395 | 4,405 | 4,360 | 4,390 | 4,390 | +65 (+1.50%) | 891,800 |
3 Oct 2018 | USD | 4,365 | 4,395 | 4,290 | 4,325 | 4,325 | -65 (-1.48%) | 700,400 |
2 Oct 2018 | USD | 4,380 | 4,440 | 4,370 | 4,390 | 4,390 | +55 (+1.27%) | 1,004,800 |
1 Oct 2018 | USD | 4,320 | 4,360 | 4,275 | 4,335 | 4,335 | +45 (+1.05%) | 717,500 |
28 Sep 2018 | USD | 4,230 | 4,305 | 4,195 | 4,290 | 4,290 | +105 (+2.51%) | 1,138,700 |
27 Sep 2018 | USD | 4,160 | 4,215 | 4,155 | 4,185 | 4,185 | -10 (-0.24%) | 932,000 |
26 Sep 2018 | USD | 4,160 | 4,200 | 4,115 | 4,195 | 4,195 | -5 (-0.12%) | 1,097,100 |
25 Sep 2018 | USD | 4,195 | 4,200 | 4,160 | 4,200 | 4,200 | +5 (+0.12%) | 1,124,800 |
24 Sep 2018 | USD | 4,195 | 4,195 | 4,195 | 4,195 | 4,195 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 4,135 | 4,230 | 4,110 | 4,195 | 4,195 | +90 (+2.19%) | 1,515,100 |
20 Sep 2018 | USD | 4,130 | 4,135 | 4,080 | 4,105 | 4,105 | +15 (+0.37%) | 912,700 |
19 Sep 2018 | USD | 4,075 | 4,165 | 4,045 | 4,090 | 4,090 | +120 (+3.02%) | 981,500 |
18 Sep 2018 | USD | 3,880 | 4,000 | 3,865 | 3,970 | 3,970 | +90 (+2.32%) | 859,900 |
17 Sep 2018 | USD | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
14 Sep 2018 | USD | 3,875 | 3,885 | 3,845 | 3,880 | 3,880 | +85 (+2.24%) | 1,253,800 |